MacroGenics, Inc.
MGNXNASDAQHealthcare● Active
$3.88
$-0.03(-0.77%)
Market Cap$246624828
P/E Ratio—
52W High$4.64
52W Low$1.185
MacroGenics, Inc.（MGNX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mgnx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.16
Jul 2, 2021
-86.7% from here
5-Year Low5Y
$0.9897
Apr 7, 2025
+292.1% from low
IPO Priceadj.
$24.99
Oct 10, 2013
-84.5% since IPO
1 Year Ago
$1.64
Jun 9, 2025
+136.6% in 1Y
5 Years Ago
$21.89
Jun 9, 2021
-82.3% in 5Y
10 Years Ago
$27.28
Jun 9, 2016
-85.8% in 10Y
Historical Price Data · MGNX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.89 | $4.06 | $3.84 | $3.88 | $3.88 | 641K | -0.26% |
| Jun 5, 2026 | $4.27 | $4.29 | $3.87 | $3.91 | $3.91 | 560K | -8.43% |
| Jun 4, 2026 | $4.19 | $4.46 | $4.15 | $4.25 | $4.25 | 520K | +1.43% |
| Jun 3, 2026 | $4.06 | $4.30 | $4.00 | $4.20 | $4.20 | 629K | +3.45% |
| Jun 2, 2026 | $4.13 | $4.21 | $4.03 | $4.05 | $4.05 | 493K | -1.94% |
| Jun 1, 2026 | $4.14 | $4.26 | $4.05 | $4.14 | $4.14 | 556K | +0.00% |
| May 29, 2026 | $4.14 | $4.28 | $4.13 | $4.16 | $4.16 | 597K | +0.48% |
| May 28, 2026 | $4.34 | $4.37 | $4.21 | $4.21 | $4.21 | 471K | -3.00% |
| May 27, 2026 | $4.45 | $4.64 | $4.34 | $4.38 | $4.38 | 675K | -1.57% |
| May 26, 2026 | $4.50 | $4.51 | $4.30 | $4.47 | $4.47 | 1.1M | -0.67% |
| May 22, 2026 | $4.46 | $4.64 | $4.36 | $4.53 | $4.53 | 1.1M | +1.57% |
| May 21, 2026 | $4.40 | $4.49 | $4.24 | $4.24 | $4.24 | 871K | -3.64% |
| May 20, 2026 | $4.52 | $4.63 | $4.35 | $4.46 | $4.46 | 836K | -1.33% |
| May 19, 2026 | $4.39 | $4.64 | $4.33 | $4.52 | $4.52 | 1.7M | +2.96% |
| May 18, 2026 | $4.18 | $4.56 | $4.10 | $4.35 | $4.35 | 1.4M | +4.07% |
| May 15, 2026 | $4.13 | $4.35 | $4.04 | $4.25 | $4.25 | 2.0M | +2.91% |
| May 14, 2026 | $3.61 | $4.31 | $3.45 | $4.16 | $4.16 | 3.7M | +15.24% |
| May 13, 2026 | $3.45 | $3.60 | $3.28 | $3.45 | $3.45 | 1.6M | +0.00% |
| May 12, 2026 | $3.45 | $3.84 | $3.36 | $3.52 | $3.52 | 9.6M | +2.03% |
| May 11, 2026 | $3.00 | $3.06 | $2.93 | $2.95 | $2.95 | 891K | -1.67% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MGNX
Jan 1 → Dec 31 · 6 years2026+141.0%$1.61 → $3.88
+141.0%
2025-50.9%$3.28 → $1.61
-50.9%
2024-65.8%$9.51 → $3.25
-65.8%
2023+40.8%$6.83 → $9.62
+40.8%
2022-58.2%$16.05 → $6.71
-58.2%
2021-27.5%$22.14 → $16.05
-27.5%
Best Year2026 · +141.0%
Worst Year2024 · -65.8%
Positive Years2 / 6
Avg Annual Return-3.4%
6Y Total Return-82.5%
6Y CAGR~-25.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in MGNX?
If you invested $1,000 in MGNX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$142
Total Return-85.8%
CAGR~-17.7% / yr
Profit$-858
Based on Jun 9, 2016 · $27.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MacroGenics, Inc.（MGNX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MGNX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MGNX 历史股价FMP 日线复权 OHLCV