$MGNX: MacroGenics, Inc. - Common Stock
2025-06-13 MGNX 2025-06-13 05:12:51 1.63 1.46 -5.26% MGNX 2025-06-13 12:02:15 1.55 1.54 0.00% MGNX 2025-06-13 13:01:39 1.58 1.57 2.34% MGNX 2025-06-13 14:02:20 1.56 1.55 1.17% MGNX 2025-06-13 15:01:40 1.53 1.52 -1.17% MGNX 2025-06-13 16:02:21 1.56 1.50 -1.75% MGNX 2025-06-13 17:01:36 1.52 1.50 -2.58% MGNX 2025-06-13 18:02:17 1.52 1.50 -1.94% MGNX 2025-06-13 20:02:21 0.00 0.00 -1.94% 2025-06-16 MGNX 2025-06-16 04:02:14 2.23 1.22 -1.94% MGNX 2025-06-16 05:01:41 1.73 1.38 -1.94% MGNX 2025-06-16 07:01:40 1.58 1.38 4.52% MGNX 2025-06-16 09:01:40 1.57 1.51 4.52% MGNX 2025-06-16 10:02:25 1.52 1.51 0.00% MGNX 2025-06-16 13:01:39 1.51 1.50 -0.65% MGNX 2025-06-16 16:02:16 1.56 1.49 -1.29% MGNX 2025-06-16 17:01:34 1.56 1.49 -1.32% MGNX 2025-06-16 20:02:12 0.00 0.00 -1.32% 2025-06-17 MGNX 2025-06-17 05:02:06 1.50 1.30 -1.32% MGNX 2025-06-17 07:01:39 1.50 1.32 -1.32% MGNX 2025-06-17 08:02:14 1.50 1.34 -1.32% MGNX 2025-06-17 09:01:31 1.56 1.46 0.00% MGNX 2025-06-17 10:02:16 1.51 1.49 0.00% MGNX 2025-06-17 11:01:34 1.48 1.47 -1.32% MGNX 2025-06-17 12:02:18 1.46 1.45 -2.63% MGNX 2025-06-17 13:01:38 1.44 1.43 -3.95% MGNX 2025-06-17 14:02:16 1.41 1.40 -5.92% MGNX 2025-06-17 15:01:41 1.40 1.39 -5.92% MGNX 2025-06-17 16:02:14 1.50 1.35 -7.89% MGNX 2025-06-17 17:01:34 1.50 1.40 -6.00% MGNX 2025-06-17 18:02:14 1.50 1.35 -6.00% MGNX 2025-06-17 20:02:17 0.00 0.00 -6.00% 2025-06-18 MGNX 2025-06-18 05:01:44 1.52 1.22 -6.00% MGNX 2025-06-18 07:01:41 1.52 1.27 -6.00% MGNX 2025-06-18 08:02:18 1.49 1.23 -6.00% MGNX 2025-06-18 09:01:41 1.52 1.22 -6.00% MGNX 2025-06-18 10:02:18 1.38 1.37 1.33% MGNX 2025-06-18 11:01:43 1.44 1.43 4.67% MGNX 2025-06-18 12:02:14 1.40 1.39 2.67% MGNX 2025-06-18 14:02:18 1.41 1.40 2.67% MGNX 2025-06-18 15:01:43 1.38 1.37 1.33% MGNX 2025-06-18 16:02:23 1.38 1.35 0.00% MGNX 2025-06-18 17:01:38 1.38 1.36 0.00% MGNX 2025-06-18 18:02:14 1.43 1.36 0.00% MGNX 2025-06-18 20:02:19 0.00 0.00 0.00% 2025-06-20 MGNX 2025-06-20 05:01:31 1.59 1.18 0.00% MGNX 2025-06-20 06:02:12 1.48 1.18 0.00% MGNX 2025-06-20 07:01:39 1.62 1.31 0.00% MGNX 2025-06-20 08:02:13 1.51 1.20 0.00% MGNX 2025-06-20 09:01:34 1.49 1.25 0.00% MGNX 2025-06-20 10:02:18 1.36 1.35 -0.73% MGNX 2025-06-20 11:01:37 1.32 1.31 -4.38% MGNX 2025-06-20 12:02:14 1.31 1.30 -4.38% MGNX 2025-06-20 14:02:19 1.32 1.31 -3.65% MGNX 2025-06-20 16:12:12 1.35 1.30 -4.38% MGNX 2025-06-20 17:10:50 1.35 1.18 -4.38% MGNX 2025-06-20 20:02:09 0.00 0.00 -4.38% 2025-06-23 MGNX 2025-06-23 05:01:34 1.42 1.27 -4.38% MGNX 2025-06-23 06:02:14 1.38 1.27 -4.38% MGNX 2025-06-23 07:01:35 1.30 1.23 -2.92% MGNX 2025-06-23 09:08:00 1.30 1.18 -3.65% MGNX 2025-06-23 10:03:47 1.36 1.35 3.65% MGNX 2025-06-23 11:02:03 1.32 1.31 1.46% MGNX 2025-06-23 12:01:49 1.31 1.30 0.00% MGNX 2025-06-23 13:02:03 1.30 1.29 -0.73% MGNX 2025-06-23 14:01:54 1.33 1.32 2.19% MGNX 2025-06-23 15:01:59 1.33 1.32 1.46% MGNX 2025-06-23 16:01:53 1.40 1.24 1.46% MGNX 2025-06-23 17:01:59 1.40 1.24 1.53% MGNX 2025-06-23 20:01:48 0.00 0.00 1.53% 2025-06-24 MGNX 2025-06-24 05:01:40 1.42 1.20 1.53% MGNX 2025-06-24 07:01:48 1.42 1.24 -9.92% MGNX 2025-06-24 08:02:08 1.42 1.22 -2.29% MGNX 2025-06-24 10:02:07 1.33 1.32 0.00% MGNX 2025-06-24 11:01:42 1.37 1.36 3.82% MGNX 2025-06-24 12:02:13 1.38 1.37 4.58% MGNX 2025-06-24 13:01:50 1.37 1.36 4.58% MGNX 2025-06-24 14:02:13 1.38 1.37 5.34% MGNX 2025-06-24 16:02:16 1.37 1.31 2.29% MGNX 2025-06-24 17:01:45 1.41 1.23 2.27% MGNX 2025-06-24 19:01:44 1.41 1.21 2.27% MGNX 2025-06-24 20:02:06 0.00 0.00 2.27% 2025-06-25 MGNX 2025-06-25 04:02:04 1.41 0.00 2.27% MGNX 2025-06-25 05:01:43 1.40 1.17 2.27% MGNX 2025-06-25 06:02:06 1.40 1.22 2.27% MGNX 2025-06-25 08:02:08 1.40 1.20 2.27% MGNX 2025-06-25 09:01:43 1.40 1.20 -0.76% MGNX 2025-06-25 10:02:13 1.31 1.30 -2.27% MGNX 2025-06-25 11:01:46 1.33 1.32 -0.76% MGNX 2025-06-25 12:02:12 1.34 1.33 0.00% MGNX 2025-06-25 13:01:44 1.35 1.34 0.00% MGNX 2025-06-25 14:02:10 1.33 1.32 -0.76% MGNX 2025-06-25 15:01:41 1.34 1.33 -0.76% MGNX 2025-06-25 16:02:08 1.35 1.29 -2.27% MGNX 2025-06-25 17:01:42 1.35 1.29 -2.24% MGNX 2025-06-25 18:02:08 1.39 1.29 -2.24% MGNX 2025-06-25 20:02:03 0.00 0.00 -2.24% 2025-06-26 MGNX 2025-06-26 04:02:21 1.39 0.00 -2.24% MGNX 2025-06-26 05:01:44 1.39 1.20 -2.24% MGNX 2025-06-26 08:02:12 1.37 1.20 -2.24% MGNX 2025-06-26 09:01:45 1.37 1.30 -2.24% MGNX 2025-06-26 10:02:13 1.31 1.30 0.00% MGNX 2025-06-26 11:01:39 1.30 1.29 -1.49% MGNX 2025-06-26 15:01:41 1.29 1.27 -2.24% MGNX 2025-06-26 16:02:09 1.29 1.00 -2.99% MGNX 2025-06-26 17:01:39 1.35 1.26 -3.05% MGNX 2025-06-26 18:02:19 1.35 1.28 -3.05% MGNX 2025-06-26 20:02:12 0.00 0.00 -3.05% 2025-06-27 MGNX 2025-06-27 04:02:14 1.39 0.00 -3.05% MGNX 2025-06-27 05:00:45 1.39 1.17 -3.05% MGNX 2025-06-27 08:00:52 1.37 1.27 -3.05% MGNX 2025-06-27 09:00:40 1.33 1.27 -3.05% MGNX 2025-06-27 10:00:48 1.28 1.27 1.53% MGNX 2025-06-27 11:00:40 1.27 1.26 -0.76% MGNX 2025-06-27 12:00:47 1.28 1.27 1.53% MGNX 2025-06-27 13:00:39 1.27 1.26 -0.76% MGNX 2025-06-27 14:00:46 1.25 1.24 -1.53% MGNX 2025-06-27 15:00:51 1.24 1.23 -3.05% MGNX 2025-06-27 16:00:45 1.21 1.20 -5.34% MGNX 2025-06-27 17:00:38 1.27 1.18 -3.94% MGNX 2025-06-27 19:00:32 1.26 1.18 -3.94% MGNX 2025-06-27 20:00:47 1.26 1.21 -3.94% MGNX 2025-06-27 21:00:38 0.00 0.00 -3.94% 2025-06-30 MGNX 2025-06-30 05:00:43 1.26 1.16 1.57% MGNX 2025-06-30 06:00:44 1.26 1.22 1.57% MGNX 2025-06-30 07:00:42 1.26 1.22 3.94% MGNX 2025-06-30 10:00:45 1.25 1.24 5.51% MGNX 2025-06-30 11:00:41 1.24 1.23 3.94% MGNX 2025-06-30 12:00:43 1.24 1.23 4.72% MGNX 2025-06-30 13:00:42 1.23 1.22 3.15% MGNX 2025-06-30 15:00:41 1.22 1.21 3.15% MGNX 2025-06-30 16:00:51 1.22 1.21 2.36% MGNX 2025-06-30 17:00:44 1.27 1.16 2.52% MGNX 2025-06-30 21:00:37 0.00 0.00 2.52% 2025-07-01 MGNX 2025-07-01 05:00:43 1.27 1.11 2.52% MGNX 2025-07-01 06:00:46 1.27 1.07 2.52% MGNX 2025-07-01 08:00:48 1.27 1.08 2.52% MGNX 2025-07-01 09:00:43 1.27 1.10 2.52% MGNX 2025-07-01 10:00:42 1.23 1.22 1.68% MGNX 2025-07-01 11:00:42 1.22 1.21 1.68% MGNX 2025-07-01 12:00:43 1.28 1.27 6.72% MGNX 2025-07-01 13:00:43 1.26 1.25 5.04% MGNX 2025-07-01 14:00:54 1.27 1.26 5.04% MGNX 2025-07-01 15:00:44 1.26 1.25 5.04% MGNX 2025-07-01 16:00:45 1.25 1.24 4.20% MGNX 2025-07-01 17:00:45 1.26 1.18 4.96% MGNX 2025-07-01 19:00:45 1.26 1.20 4.13% MGNX 2025-07-01 21:00:39 0.00 0.00 4.13% 2025-07-02 MGNX 2025-07-02 05:00:44 1.26 1.10 0.00% MGNX 2025-07-02 07:00:39 1.40 1.10 0.00% MGNX 2025-07-02 08:00:47 1.33 1.11 0.00% MGNX 2025-07-02 09:00:43 1.40 1.21 0.00% MGNX 2025-07-02 10:00:47 1.31 1.30 4.96% MGNX 2025-07-02 11:00:39 1.38 1.37 10.74% MGNX 2025-07-02 12:00:44 1.38 1.37 9.92% MGNX 2025-07-02 13:00:43 1.36 1.35 9.09% MGNX 2025-07-02 15:00:40 1.38 1.37 10.74% MGNX 2025-07-02 16:00:46 1.37 1.36 9.92% MGNX 2025-07-02 17:00:48 1.39 1.28 10.32% MGNX 2025-07-02 21:00:52 0.00 0.00 10.32% 2025-07-03 MGNX 2025-07-03 05:00:45 1.50 1.22 10.32% MGNX 2025-07-03 08:00:55 1.38 1.33 10.32% MGNX 2025-07-03 09:00:47 1.49 1.35 0.79% MGNX 2025-07-03 10:00:48 1.41 1.40 3.17% MGNX 2025-07-03 11:00:46 1.45 1.44 6.35% MGNX 2025-07-03 12:00:47 1.43 1.42 4.76% MGNX 2025-07-03 13:00:42 1.46 1.45 7.14% MGNX 2025-07-03 14:00:43 1.46 1.37 6.52% MGNX 2025-07-03 16:00:49 1.45 1.37 6.52% MGNX 2025-07-03 18:00:46 0.00 0.00 6.52% 2025-07-07 MGNX 2025-07-07 05:00:52 1.50 1.28 6.52% MGNX 2025-07-07 06:00:54 1.49 1.28 6.52% MGNX 2025-07-07 08:00:48 1.49 1.40 6.52% MGNX 2025-07-07 09:00:53 1.47 1.40 -3.62% MGNX 2025-07-07 10:00:52 1.44 1.43 -1.45% MGNX 2025-07-07 11:00:53 1.42 1.41 -3.62% MGNX 2025-07-07 12:00:46 1.39 1.38 -4.35% MGNX 2025-07-07 13:00:39 1.37 1.36 -5.80% MGNX 2025-07-07 15:00:37 1.36 1.35 -6.52% MGNX 2025-07-07 17:00:47 1.36 1.22 -6.16% MGNX 2025-07-07 18:00:49 1.36 1.18 -6.16% MGNX 2025-07-07 19:00:45 1.46 1.18 -6.16% MGNX 2025-07-07 20:00:45 1.46 1.26 -6.16% MGNX 2025-07-07 21:00:40 0.00 0.00 -6.16% 2025-07-08 MGNX 2025-07-08 05:00:50 1.47 1.14 -6.16% MGNX 2025-07-08 07:00:38 1.36 1.14 -6.16% MGNX 2025-07-08 08:00:45 1.47 1.31 0.00% MGNX 2025-07-08 10:00:44 1.39 1.38 2.74% MGNX 2025-07-08 11:00:41 1.40 1.38 2.74% MGNX 2025-07-08 12:00:44 1.42 1.41 4.11% MGNX 2025-07-08 13:00:43 1.50 1.49 9.59% MGNX 2025-07-08 14:00:45 1.51 1.50 10.27% MGNX 2025-07-08 16:00:49 1.48 1.47 8.22% MGNX 2025-07-08 17:00:50 1.58 1.46 8.09% MGNX 2025-07-08 21:00:46 0.00 0.00 8.09% 2025-07-09 MGNX 2025-07-09 05:00:44 1.63 1.27 8.09% MGNX 2025-07-09 06:00:51 1.55 1.41 8.09% MGNX 2025-07-09 08:00:47 1.55 1.42 8.09% MGNX 2025-07-09 09:00:43 1.48 1.41 8.09% MGNX 2025-07-09 10:00:47 1.52 1.51 4.41% MGNX 2025-07-09 11:00:43 1.58 1.57 8.82% MGNX 2025-07-09 12:00:47 1.56 1.55 6.62% MGNX 2025-07-09 13:00:43 1.57 1.56 7.35% MGNX 2025-07-09 14:00:48 1.59 1.58 9.56% MGNX 2025-07-09 15:00:41 1.58 1.57 8.82% MGNX 2025-07-09 16:00:51 1.60 1.59 10.29% MGNX 2025-07-09 17:00:45 1.60 1.58 10.20% MGNX 2025-07-09 18:00:46 1.61 1.58 9.52% MGNX 2025-07-09 19:00:40 1.60 1.58 9.52% MGNX 2025-07-09 20:00:45 1.61 1.58 10.20% MGNX 2025-07-09 21:00:43 0.00 0.00 10.20% 2025-07-10 MGNX 2025-07-10 05:00:53 1.79 1.34 10.20% MGNX 2025-07-10 06:00:50 1.75 1.46 10.20% MGNX 2025-07-10 09:00:49 1.75 1.47 10.20% MGNX 2025-07-10 10:00:48 1.62 1.61 2.04% MGNX 2025-07-10 11:00:44 1.61 1.60 1.36% MGNX 2025-07-10 12:00:42 1.61 1.60 2.04% MGNX 2025-07-10 13:00:43 1.58 1.57 -1.36% MGNX 2025-07-10 14:00:48 1.60 1.59 1.36% MGNX 2025-07-10 15:00:44 1.57 1.56 -1.36% MGNX 2025-07-10 16:00:50 1.59 1.58 0.00% MGNX 2025-07-10 17:00:48 1.61 1.51 -0.63% MGNX 2025-07-10 18:00:53 1.65 1.51 -0.63% MGNX 2025-07-10 21:00:44 0.00 0.00 -0.63% 2025-07-11 MGNX 2025-07-11 05:01:47 1.72 1.45 -0.63% MGNX 2025-07-11 08:02:21 1.72 1.53 -0.63% MGNX 2025-07-11 09:01:46 1.59 1.54 -0.63% MGNX 2025-07-11 10:02:31 1.57 1.56 -0.63% MGNX 2025-07-11 11:01:38 1.55 1.54 -2.52% MGNX 2025-07-11 12:02:19 1.56 1.55 -1.26% MGNX 2025-07-11 14:02:18 1.61 1.60 2.52% MGNX 2025-07-11 16:02:18 1.61 1.50 2.52% MGNX 2025-07-11 17:01:42 1.61 1.50 2.53% MGNX 2025-07-11 18:02:18 1.85 1.50 2.53% MGNX 2025-07-11 20:02:24 0.00 0.00 2.53%