NASDAQ:MGNX | Historical Stock Price | MACROGENICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.15$2.35$4.82$9.88$20.25$41.492013-10-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.86$22.86570,600——
2020-12-30$23.79$23.79582,000——
2020-12-29$22.84$22.84910,400——
2020-12-28$24.50$24.50903,000——
2020-12-24$24.30$24.30303,200——
2020-12-23$25.24$25.24891,100——
2020-12-22$25.52$25.52983,300——
2020-12-21$25.07$25.07884,200——
2020-12-18$25.27$25.272,161,400——
2020-12-17$24.65$24.653,127,600——
2020-12-16$24.72$24.721,781,200——
2020-12-15$24.73$24.73910,900——
2020-12-14$23.75$23.751,144,900——
2020-12-11$22.19$22.19381,400——
2020-12-10$22.69$22.69645,900——
2020-12-09$22.50$22.50949,100——
2020-12-08$23.31$23.31847,300——
2020-12-07$23.15$23.15486,100——
2020-12-04$24.00$24.00563,700——
2020-12-03$22.59$22.59545,000——
2020-12-02$22.29$22.29602,800——
2020-12-01$23.69$23.69541,500——
2020-11-30$23.07$23.07521,300——
2020-11-27$23.07$23.07293,700——
2020-11-25$22.84$22.84382,000——
2020-11-24$22.41$22.41435,800——
2020-11-23$22.00$22.00378,800——
2020-11-20$22.47$22.47425,600——
2020-11-19$21.73$21.73331,500——
2020-11-18$22.21$22.21485,400——
2020-11-17$21.50$21.50279,700——
2020-11-16$21.18$21.18258,200——
2020-11-13$21.49$21.49204,200——
2020-11-12$21.17$21.17263,200——
2020-11-11$21.20$21.20392,800——
2020-11-10$21.21$21.21541,500——
2020-11-09$20.19$20.19916,800——
2020-11-06$19.79$19.79464,200——
2020-11-05$21.00$21.001,419,500——
2020-11-04$21.06$21.06884,800——
2020-11-03$20.01$20.01752,000——
2020-11-02$19.41$19.41428,000——
2020-10-30$19.41$19.41511,300——
2020-10-29$19.87$19.87707,600——
2020-10-28$20.45$20.45569,600——
2020-10-27$21.30$21.30290,400——
2020-10-26$21.74$21.74481,200——
2020-10-23$22.09$22.09292,900——
2020-10-22$22.68$22.68414,100——
2020-10-21$22.07$22.07298,900——
2020-10-20$23.19$23.19315,200——
2020-10-19$23.60$23.60318,800——
2020-10-16$24.41$24.41433,700——
2020-10-15$24.53$24.53325,800——
2020-10-14$25.32$25.32989,200——
2020-10-13$25.75$25.75382,300——
2020-10-12$25.40$25.40316,000——
2020-10-09$25.46$25.46370,800——
2020-10-08$25.75$25.75311,600——
2020-10-07$25.95$25.95809,800——
2020-10-06$25.81$25.81271,200——
2020-10-05$26.00$26.00338,500——
2020-10-02$24.27$24.27373,400——
2020-10-01$25.74$25.74383,500——
2020-09-30$25.19$25.19312,600——
2020-09-29$25.19$25.19267,200——
2020-09-28$25.43$25.43371,000——
2020-09-25$25.03$25.03318,200——
2020-09-24$24.69$24.69422,200——
2020-09-23$24.72$24.72686,900——
2020-09-22$25.79$25.79822,000——
2020-09-21$27.52$27.52933,000——
2020-09-18$31.60$31.601,983,400——
2020-09-17$31.22$31.221,806,200——
2020-09-16$28.79$28.79493,700——
2020-09-15$28.33$28.33414,500——
2020-09-14$29.09$29.09991,500——
2020-09-11$26.87$26.87458,400——
2020-09-10$26.96$26.96351,800——
2020-09-09$27.05$27.05561,600——
2020-09-08$26.43$26.43299,300——
2020-09-04$26.46$26.46407,900——
2020-09-03$25.94$25.94402,100——
2020-09-02$26.64$26.64284,800——
2020-09-01$26.33$26.331,049,900——
2020-08-31$28.94$28.941,063,700——
2020-08-28$27.30$27.30195,200——
2020-08-27$26.71$26.71242,500——
2020-08-26$27.00$27.00325,000——
2020-08-25$27.34$27.34289,700——
2020-08-24$25.93$25.93306,700——
2020-08-21$26.40$26.40356,000——
2020-08-20$26.95$26.95200,600——
2020-08-19$27.14$27.14413,500——
2020-08-18$26.32$26.32384,700——
2020-08-17$27.03$27.031,055,400——
2020-08-14$26.38$26.38348,900——
2020-08-13$27.80$27.80276,200——
2020-08-12$26.67$26.67411,100——
2020-08-11$26.74$26.74516,000——
2020-08-10$27.80$27.80359,300——
2020-08-07$27.42$27.42516,000——
2020-08-06$27.44$27.44251,900——
2020-08-05$27.12$27.12228,500——
2020-08-04$26.58$26.58319,500——
2020-08-03$26.70$26.70510,500——
2020-07-31$25.40$25.40974,800——
2020-07-30$26.75$26.75520,400——
2020-07-29$25.79$25.79346,600——
2020-07-28$25.78$25.78362,100——
2020-07-27$26.32$26.32461,400——
2020-07-24$25.26$25.26444,000——
2020-07-23$25.99$25.99261,900——
2020-07-22$26.64$26.64262,400——
2020-07-21$26.54$26.54512,400——
2020-07-20$28.21$28.21259,600——
2020-07-17$27.97$27.97307,300——
2020-07-16$27.72$27.72301,900——
2020-07-15$28.80$28.80565,300——
2020-07-14$28.34$28.34985,800——
2020-07-13$28.69$28.69468,400——
2020-07-10$30.52$30.52423,200——
2020-07-09$30.68$30.68463,800——
2020-07-08$31.51$31.51979,800——
2020-07-07$30.36$30.36911,500——
2020-07-06$28.87$28.87467,300——
2020-07-02$29.50$29.501,021,600——
2020-07-01$28.87$28.871,001,700——
2020-06-30$27.92$27.92520,000——
2020-06-29$28.28$28.28376,500——
2020-06-26$27.99$27.99864,100——
2020-06-25$29.12$29.12804,900——
2020-06-24$28.05$28.05601,500——
2020-06-23$28.52$28.52877,700——
2020-06-22$28.43$28.432,821,200——
2020-06-19$28.81$28.812,983,300——
2020-06-18$26.15$26.15962,500——
2020-06-17$25.23$25.231,656,600——
2020-06-16$22.75$22.75901,400——
2020-06-15$22.18$22.18812,800——
2020-06-12$20.03$20.03720,400——
2020-06-11$19.82$19.821,161,900——
2020-06-10$19.80$19.80951,000——
2020-06-09$19.99$19.99879,800——
2020-06-08$20.07$20.071,058,000——
2020-06-05$19.97$19.971,024,300——
2020-06-04$20.48$20.483,133,300——
2020-06-03$21.01$21.011,021,100——
2020-06-02$21.96$21.96996,100——
2020-06-01$21.10$21.102,955,300——
2020-05-29$19.24$19.243,510,000——
2020-05-28$23.00$23.001,304,000——
2020-05-27$23.14$23.141,384,800——
2020-05-26$23.64$23.641,168,400——
2020-05-22$25.37$25.37754,200——
2020-05-21$25.16$25.16774,900——
2020-05-20$25.81$25.81929,400——
2020-05-19$25.07$25.07896,900——
2020-05-18$26.10$26.10975,700——
2020-05-15$25.80$25.80935,000——
2020-05-14$24.97$24.973,865,200——
2020-05-13$26.50$26.503,196,700——
2020-05-12$27.15$27.159,447,600——
2020-05-11$26.32$26.3219,930,400——
2020-05-08$20.34$20.345,399,500——
2020-05-07$20.73$20.7322,391,700——
2020-05-06$25.15$25.1585,675,900——
2020-05-05$7.60$7.60379,700——
2020-05-04$7.15$7.15856,800——
2020-05-01$6.68$6.68648,900——
2020-04-30$7.20$7.20381,200——
2020-04-29$7.31$7.31503,200——
2020-04-28$7.23$7.23395,800——
2020-04-27$7.59$7.59397,600——
2020-04-24$7.29$7.29437,100——
2020-04-23$7.19$7.19632,600——
2020-04-22$7.09$7.09531,200——
2020-04-21$7.21$7.21841,300——
2020-04-20$7.00$7.00548,800——
2020-04-17$6.45$6.45974,700——
2020-04-16$5.20$5.20822,000——
2020-04-15$5.54$5.54450,500——
2020-04-14$5.82$5.82680,200——
2020-04-13$5.73$5.73477,200——
2020-04-09$5.76$5.76799,700——
2020-04-08$5.35$5.351,152,900——
2020-04-07$5.29$5.29646,200——
2020-04-06$5.55$5.55834,800——
2020-04-03$5.24$5.24370,900——
2020-04-02$5.41$5.41513,400——
2020-04-01$5.30$5.30726,500——
2020-03-31$5.82$5.82777,100——
2020-03-30$5.89$5.89469,700——
2020-03-27$5.82$5.82362,200——
2020-03-26$6.03$6.03775,000——
2020-03-25$5.59$5.59486,800——
2020-03-24$5.49$5.49574,100——
2020-03-23$4.86$4.86599,200——
2020-03-20$4.86$4.86905,400——
2020-03-19$4.78$4.78581,700——
2020-03-18$4.28$4.28547,300——
2020-03-17$4.70$4.701,032,900——
2020-03-16$4.50$4.501,197,900——
2020-03-13$6.25$6.251,414,900——
2020-03-12$5.88$5.88684,800——
2020-03-11$6.49$6.49552,300——
2020-03-10$7.24$7.241,048,700——
2020-03-09$6.54$6.54482,200——
2020-03-06$7.42$7.42587,500——
2020-03-05$7.78$7.781,101,800——
2020-03-04$8.50$8.50557,700——
2020-03-03$8.65$8.65758,500——
2020-03-02$8.89$8.89517,900——
2020-02-28$8.77$8.77580,600——
2020-02-27$10.13$10.13467,900——
2020-02-26$12.01$12.01833,100——
2020-02-25$10.99$10.99458,700——
2020-02-24$11.07$11.07514,600——
2020-02-21$11.45$11.45426,100——
2020-02-20$11.50$11.50460,500——
2020-02-19$10.84$10.84363,900——
2020-02-18$10.50$10.50264,100——
2020-02-14$10.16$10.16218,900——
2020-02-13$10.24$10.24299,400——
2020-02-12$10.04$10.04220,800——
2020-02-11$10.24$10.24362,100——
2020-02-10$10.06$10.06282,200——
2020-02-07$9.51$9.51280,100——
2020-02-06$9.71$9.71245,900——
2020-02-05$10.03$10.03333,100——
2020-02-04$9.81$9.81286,400——
2020-02-03$9.63$9.63218,300——
2020-01-31$9.25$9.25298,600——
2020-01-30$9.70$9.70253,000——
2020-01-29$9.96$9.96202,800——
2020-01-28$10.43$10.43249,500——
2020-01-27$10.25$10.25184,300——
2020-01-24$10.80$10.80384,800——
2020-01-23$11.40$11.40359,500——
2020-01-22$11.74$11.74301,000——
2020-01-21$12.11$12.11513,100——
2020-01-17$11.26$11.26401,400——
2020-01-16$11.59$11.59407,200——
2020-01-15$11.72$11.72466,100——
2020-01-14$11.91$11.91556,200——
2020-01-13$11.54$11.54948,100——
2020-01-10$11.06$11.061,098,200——
2020-01-09$11.38$11.38363,600——
2020-01-08$10.94$10.94345,000——
2020-01-07$10.57$10.57707,300——
2020-01-06$10.74$10.74387,900——
2020-01-03$10.94$10.94368,000——
2020-01-02$10.78$10.78616,200——