Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.620
+0.020 (1.25%)
At close: Dec 31, 2025, 4:00 PM EST
1.590
-0.030 (-1.85%)
After-hours: Dec 31, 2025, 7:11 PM EST
Metagenomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 503,642 |
| Dec 30, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 330,651 |
| Dec 29, 2025 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -4.12% | 516,649 |
| Dec 26, 2025 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -2.30% | 274,646 |
| Dec 24, 2025 | 1.72 | 1.75 | 1.68 | 1.74 | 1.74 | 1.16% | 161,276 |
| Dec 23, 2025 | 1.73 | 1.76 | 1.69 | 1.72 | 1.72 | -1.71% | 242,328 |
| Dec 22, 2025 | 1.83 | 1.87 | 1.75 | 1.75 | 1.75 | -0.57% | 415,932 |
| Dec 19, 2025 | 1.74 | 1.80 | 1.70 | 1.76 | 1.76 | 6.02% | 557,286 |
| Dec 18, 2025 | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | 1.22% | 257,170 |
| Dec 17, 2025 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -4.09% | 419,514 |
| Dec 16, 2025 | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | 6.21% | 232,260 |
| Dec 15, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 335,079 |
| Dec 12, 2025 | 1.74 | 1.77 | 1.64 | 1.65 | 1.65 | -5.17% | 426,680 |
| Dec 11, 2025 | 1.78 | 1.82 | 1.73 | 1.74 | 1.74 | -4.40% | 346,564 |
| Dec 10, 2025 | 1.79 | 1.85 | 1.75 | 1.82 | 1.82 | 1.68% | 308,421 |
| Dec 9, 2025 | 1.81 | 1.83 | 1.76 | 1.79 | 1.79 | -1.10% | 222,006 |
| Dec 8, 2025 | 1.77 | 1.83 | 1.71 | 1.81 | 1.81 | 1.69% | 269,373 |
| Dec 5, 2025 | 1.78 | 1.82 | 1.73 | 1.78 | 1.78 | -0.56% | 405,505 |
| Dec 4, 2025 | 1.77 | 1.83 | 1.72 | 1.79 | 1.79 | 1.13% | 333,238 |
| Dec 3, 2025 | 1.56 | 1.79 | 1.56 | 1.77 | 1.77 | 13.83% | 584,747 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.54 | 1.56 | 1.56 | -2.81% | 460,769 |
| Dec 1, 2025 | 1.71 | 1.79 | 1.60 | 1.60 | 1.60 | -8.57% | 619,241 |
| Nov 28, 2025 | 1.70 | 1.78 | 1.69 | 1.75 | 1.75 | 3.55% | 230,699 |
| Nov 26, 2025 | 1.67 | 1.76 | 1.66 | 1.69 | 1.69 | 1.20% | 225,274 |
| Nov 25, 2025 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 5.03% | 279,848 |
| Nov 24, 2025 | 1.54 | 1.63 | 1.54 | 1.59 | 1.59 | 5.30% | 235,037 |
| Nov 21, 2025 | 1.51 | 1.65 | 1.47 | 1.51 | 1.51 | - | 510,378 |
| Nov 20, 2025 | 1.65 | 1.69 | 1.50 | 1.51 | 1.51 | -6.21% | 470,896 |
| Nov 19, 2025 | 1.69 | 1.75 | 1.60 | 1.61 | 1.61 | -5.29% | 298,710 |
| Nov 18, 2025 | 1.67 | 1.78 | 1.65 | 1.70 | 1.70 | - | 432,238 |
| Nov 17, 2025 | 1.72 | 1.78 | 1.69 | 1.70 | 1.70 | -2.30% | 604,867 |
| Nov 14, 2025 | 1.65 | 1.80 | 1.65 | 1.74 | 1.74 | 2.35% | 371,260 |
| Nov 13, 2025 | 1.85 | 1.86 | 1.70 | 1.70 | 1.70 | -8.60% | 793,165 |
| Nov 12, 2025 | 2.00 | 2.01 | 1.80 | 1.86 | 1.86 | -15.45% | 1,327,871 |
| Nov 11, 2025 | 2.15 | 2.23 | 2.05 | 2.20 | 2.20 | 2.33% | 297,980 |
| Nov 10, 2025 | 2.19 | 2.28 | 2.15 | 2.15 | 2.15 | -0.46% | 242,798 |
| Nov 7, 2025 | 2.20 | 2.20 | 2.03 | 2.16 | 2.16 | -2.70% | 541,817 |
| Nov 6, 2025 | 2.26 | 2.28 | 2.17 | 2.22 | 2.22 | -1.77% | 189,849 |
| Nov 5, 2025 | 2.34 | 2.34 | 2.22 | 2.26 | 2.26 | -1.31% | 343,612 |
| Nov 4, 2025 | 2.39 | 2.42 | 2.26 | 2.29 | 2.29 | -5.37% | 353,797 |
| Nov 3, 2025 | 2.51 | 2.55 | 2.34 | 2.42 | 2.42 | -4.72% | 509,227 |
| Oct 31, 2025 | 2.44 | 2.62 | 2.41 | 2.54 | 2.54 | 4.10% | 258,953 |
| Oct 30, 2025 | 2.35 | 2.48 | 2.32 | 2.44 | 2.44 | 3.83% | 326,465 |
| Oct 29, 2025 | 2.63 | 2.63 | 2.34 | 2.35 | 2.35 | -10.65% | 877,281 |
| Oct 28, 2025 | 2.71 | 2.78 | 2.62 | 2.63 | 2.63 | -4.01% | 643,467 |
| Oct 27, 2025 | 2.89 | 2.94 | 2.67 | 2.74 | 2.74 | -5.19% | 571,608 |
| Oct 24, 2025 | 2.90 | 2.94 | 2.80 | 2.89 | 2.89 | 3.96% | 273,352 |
| Oct 23, 2025 | 2.88 | 3.00 | 2.76 | 2.78 | 2.78 | -3.47% | 413,625 |
| Oct 22, 2025 | 3.10 | 3.21 | 2.84 | 2.88 | 2.88 | -8.57% | 671,674 |
| Oct 21, 2025 | 3.33 | 3.38 | 3.10 | 3.15 | 3.15 | -5.97% | 495,876 |