MacroGenics, Inc. - Common Stock (MGNX)

Historical Prices For MacroGenics, Inc. - Common Stock (MGNX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.18	1.19	1.10	1.15	759,607	1.15
4/02/2025	1.20	1.25	1.18	1.22	714,818	1.22
4/01/2025	1.26	1.30	1.17	1.22	955,720	1.22
3/31/2025	1.27	1.30	1.17	1.27	1,541,306	1.27
3/28/2025	1.49	1.51	1.26	1.26	1,844,364	1.26
3/27/2025	1.53	1.54	1.46	1.48	949,922	1.48
3/26/2025	1.79	1.79	1.55	1.56	1,564,821	1.56
3/25/2025	1.89	1.93	1.75	1.79	1,167,012	1.79
3/24/2025	2.03	2.08	1.93	1.96	558,243	1.96
3/21/2025	2.08	2.18	1.89	2.00	1,168,098	2.00
3/20/2025	2.16	2.24	2.10	2.10	395,286	2.10
3/19/2025	2.05	2.20	2.03	2.18	530,837	2.18
3/18/2025	2.19	2.20	2.04	2.05	452,534	2.05
3/17/2025	2.22	2.23	2.13	2.18	308,144	2.18
3/14/2025	2.24	2.27	2.17	2.22	381,551	2.22
3/13/2025	2.39	2.42	2.17	2.20	341,915	2.20
3/12/2025	2.31	2.48	2.29	2.38	498,872	2.38
3/11/2025	2.25	2.31	2.16	2.29	451,744	2.29
3/10/2025	2.23	2.31	2.20	2.23	380,656	2.23
3/07/2025	2.38	2.44	2.25	2.27	546,265	2.27
3/06/2025	2.38	2.48	2.36	2.42	765,688	2.42
3/05/2025	2.32	2.42	2.32	2.38	414,169	2.38
3/04/2025	2.27	2.34	2.15	2.32	740,404	2.32
3/03/2025	2.46	2.50	2.26	2.28	351,613	2.28
2/28/2025	2.40	2.46	2.33	2.46	536,265	2.46
2/27/2025	2.49	2.56	2.40	2.40	627,483	2.40
2/26/2025	2.54	2.63	2.44	2.49	654,202	2.49
2/25/2025	2.67	2.67	2.48	2.54	415,590	2.54
2/24/2025	2.75	2.79	2.65	2.65	491,574	2.65
2/21/2025	2.92	2.93	2.76	2.76	600,736	2.76
2/20/2025	2.88	2.93	2.79	2.88	528,521	2.88
2/19/2025	2.88	2.95	2.77	2.91	710,574	2.91
2/18/2025	2.61	2.90	2.57	2.86	1,293,153	2.86
2/14/2025	2.49	2.59	2.46	2.56	395,337	2.56
2/13/2025	2.43	2.48	2.37	2.46	425,271	2.46
2/12/2025	2.41	2.43	2.34	2.40	445,572	2.40
2/11/2025	2.51	2.53	2.37	2.40	1,159,153	2.40
2/10/2025	2.62	2.65	2.53	2.54	741,400	2.54
2/07/2025	2.77	2.77	2.59	2.60	1,153,567	2.60
2/06/2025	2.97	3.00	2.75	2.77	922,209	2.77
2/05/2025	2.85	3.02	2.82	2.98	1,010,150	2.98
2/04/2025	2.84	2.94	2.79	2.85	501,392	2.85
2/03/2025	2.91	2.98	2.84	2.85	750,796	2.85
1/31/2025	3.04	3.15	2.96	3.00	1,071,053	3.00
1/30/2025	3.05	3.08	2.93	3.01	1,112,863	3.01
1/29/2025	3.21	3.25	3.01	3.03	663,128	3.03
1/28/2025	3.20	3.29	3.13	3.23	528,438	3.23
1/27/2025	3.21	3.33	3.11	3.19	635,680	3.19
1/24/2025	3.17	3.37	3.08	3.23	715,803	3.23
1/23/2025	3.08	3.19	3.06	3.16	597,483	3.16
1/22/2025	3.03	3.12	3.01	3.08	829,685	3.08
1/21/2025	2.99	3.03	2.91	3.00	584,809	3.00
1/17/2025	3.06	3.10	2.95	3.00	576,188	3.00
1/16/2025	3.21	3.21	2.98	3.03	599,663	3.03
1/15/2025	3.10	3.22	3.04	3.19	674,641	3.19
1/14/2025	3.19	3.20	3.00	3.04	479,388	3.04
1/13/2025	3.15	3.19	3.04	3.17	639,637	3.17
1/10/2025	3.29	3.29	3.12	3.18	411,365	3.18
1/08/2025	3.41	3.41	3.27	3.35	472,140	3.35
1/07/2025	3.48	3.55	3.37	3.41	356,540	3.41
1/06/2025	3.48	3.60	3.43	3.49	606,824	3.49