Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.660
-0.040 (-2.35%)
Jun 5, 2025, 4:00 PM - Market closed

Metagenomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.741.741.661.661.66-2.35%286,931
Jun 4, 20251.771.801.681.701.70-3.95%357,495
Jun 3, 20251.781.921.711.771.770.57%469,181
Jun 2, 20251.731.831.711.761.763.53%318,335
May 30, 20251.781.811.681.701.70-4.49%261,046
May 29, 20251.671.821.661.781.787.88%349,340
May 28, 20251.651.701.621.651.65-0.60%215,652
May 27, 20251.671.701.621.661.662.47%226,341
May 23, 20251.641.651.591.621.62-2.99%146,024
May 22, 20251.651.701.601.671.671.21%171,118
May 21, 20251.671.691.601.651.65-2.94%312,637
May 20, 20251.741.741.641.701.70-0.58%164,437
May 19, 20251.621.721.621.711.713.01%214,812
May 16, 20251.531.701.521.661.666.41%497,913
May 15, 20251.501.581.421.561.564.00%387,741
May 14, 20251.611.611.461.501.50-6.25%327,428
May 13, 20251.581.611.541.601.603.23%463,183
May 12, 20251.631.651.511.551.552.65%285,024
May 9, 20251.591.641.501.511.51-5.03%198,261
May 8, 20251.471.621.401.591.599.66%399,852
May 7, 20251.451.521.431.451.450.35%332,692
May 6, 20251.551.561.411.451.45-7.96%313,245
May 5, 20251.621.641.541.571.57-2.48%306,364
May 2, 20251.491.611.481.611.618.05%369,794
May 1, 20251.721.751.461.491.49-13.87%1,203,550
Apr 30, 20251.601.731.601.731.734.85%299,708
Apr 29, 20251.691.731.621.651.65-2.37%155,288
Apr 28, 20251.741.781.611.691.69-2.87%252,630
Apr 25, 20251.761.771.681.741.74-0.57%142,601
Apr 24, 20251.771.821.691.751.75-1.13%207,067
Apr 23, 20251.731.791.681.771.774.12%322,513
Apr 22, 20251.701.711.551.701.701.80%397,432
Apr 21, 20251.531.761.521.671.679.87%360,207
Apr 17, 20251.501.541.461.521.522.70%331,125
Apr 16, 20251.541.551.421.481.48-5.73%459,937
Apr 15, 20251.491.601.461.571.573.29%481,350
Apr 14, 20251.521.601.451.521.522.70%336,384
Apr 11, 20251.391.481.361.481.487.25%240,093
Apr 10, 20251.471.481.381.381.38-8.00%236,559
Apr 9, 20251.361.551.351.501.507.14%363,588
Apr 8, 20251.501.511.371.401.40-2.10%304,777
Apr 7, 20251.341.571.311.431.431.42%571,193
Apr 4, 20251.241.431.231.411.4111.90%594,923
Apr 3, 20251.331.331.251.261.26-5.26%401,371
Apr 2, 20251.341.371.311.331.330.76%385,040
Apr 1, 20251.371.371.291.321.32-2.94%523,496
Mar 31, 20251.441.481.361.361.36-8.11%583,641
Mar 28, 20251.541.541.461.481.48-3.90%600,690
Mar 27, 20251.551.611.531.541.54-3.14%420,814
Mar 26, 20251.611.651.571.591.59-325,665