MGNX: MacroGenics Inc.

As of Friday, May 22nd, 2026

$ 4.53

+0.29 +6.84%

Open: 4.46
High: 4.64
Low: 4.36
Volume: 1,104,166
Previous Close on Thursday, May 21st, 2026

$ 4.24

-0.22 -4.93%

Open: 4.40
High: 4.49
Low: 4.24
Volume: 869,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 4.46 4.64 4.36 4.53 1,104,166 +0.29 +6.84
2026-05-21 4.40 4.49 4.24 4.24 869,822 -0.22 -4.93
2026-05-20 4.52 4.63 4.35 4.46 834,002 -0.06 -1.33
2026-05-19 4.39 4.64 4.33 4.52 1,698,255 +0.17 +3.91
2026-05-18 4.18 4.56 4.10 4.35 1,350,004 +0.10 +2.35
2026-05-15 4.13 4.35 4.04 4.25 1,993,956 +0.09 +2.16
2026-05-14 3.61 4.31 3.45 4.16 3,635,395 +0.71 +20.58
2026-05-13 3.45 3.60 3.28 3.45 1,513,484 -0.07 -1.99
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.64
On 2026-05-22		 4.10
On 2026-05-18		 0.28 6.59 4.64
On 2026-05-19		 4.24
On 2026-05-21		 -8.63 4.42
10D 4.64
On 2026-05-22		 2.93
On 2026-05-11		 1.53 51.00 3.84
On 2026-05-12		 3.28
On 2026-05-13		 -14.58 4.04
20D 4.64
On 2026-05-22		 2.85
On 2026-05-07		 1.34 42.01 3.84
On 2026-05-12		 3.28
On 2026-05-13		 -14.58 3.55
WTD 4.64
On 2026-05-22		 4.10
On 2026-05-18		 0.28 6.59 4.64
On 2026-05-19		 4.24
On 2026-05-21		 -8.63 4.42
MTD 4.64
On 2026-05-22		 2.85
On 2026-05-07		 1.45 47.08 3.84
On 2026-05-12		 3.28
On 2026-05-13		 -14.58 3.68
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BRK_B

Berkshire Hathaway

486.38 +6.40 +1.33 4,337,659
JXN

Jackson Financial Inc.

106.95 -1.25 -1.16 532,088
MGNX

MacroGenics Inc.

4.53 +0.29 +6.84 1,104,166