Skip to main content
Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
2.360
-0.080 (-3.28%)
Feb 21, 2025, 4:00 PM EST - Market closed

Metagenomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.472.522.362.362.36-3.28%392,835
Feb 20, 20252.532.532.392.442.44-4.69%372,018
Feb 19, 20252.402.652.342.562.567.56%954,226
Feb 18, 20252.652.712.382.382.38-8.81%667,649
Feb 14, 20252.472.822.472.612.616.53%978,517
Feb 13, 20252.402.502.362.452.452.51%384,588
Feb 12, 20252.302.392.252.392.394.82%364,451
Feb 11, 20252.402.402.272.282.28-6.17%455,837
Feb 10, 20252.472.542.372.432.43-2.02%556,350
Feb 7, 20252.612.672.462.482.48-6.06%640,704
Feb 6, 20252.862.862.642.642.64-4.69%544,794
Feb 5, 20252.552.772.552.772.778.63%482,383
Feb 4, 20252.482.672.462.552.551.59%518,728
Feb 3, 20252.562.642.432.512.51-6.69%881,698
Jan 31, 20252.852.952.652.692.69-5.61%635,560
Jan 30, 20252.662.892.612.852.857.55%661,355
Jan 29, 20252.752.812.572.652.65-3.99%622,314
Jan 28, 20252.772.812.632.762.76-0.36%739,085
Jan 27, 20252.942.982.692.772.77-6.73%1,125,626
Jan 24, 20252.973.072.902.972.97-1,115,080
Jan 23, 20253.043.182.902.972.97-1.98%2,192,426
Jan 22, 20253.344.002.943.033.0311.40%16,972,701
Jan 21, 20252.652.742.552.722.724.21%6,369,664
Jan 17, 20252.782.792.572.612.61-5.78%579,914
Jan 16, 20252.802.822.682.772.77-1.07%314,526
Jan 15, 20252.802.972.802.802.801.45%359,847
Jan 14, 20252.972.972.672.762.76-5.15%504,697
Jan 13, 20253.053.052.802.912.91-7.03%602,201
Jan 10, 20253.123.203.003.133.131.29%506,583
Jan 8, 20253.303.302.963.093.09-6.36%699,873
Jan 7, 20253.583.693.303.303.30-7.30%737,517
Jan 6, 20253.793.793.553.563.56-1.66%712,086
Jan 3, 20253.803.823.563.623.62-4.49%716,646
Jan 2, 20253.654.063.623.793.794.99%1,028,046
Dec 31, 20243.703.703.393.613.612.56%792,890
Dec 30, 20243.743.803.353.523.52-5.88%945,860
Dec 27, 20244.044.293.623.743.74-7.20%1,010,934
Dec 26, 20243.804.183.784.034.036.90%1,007,408
Dec 24, 20243.994.173.753.773.77-5.99%667,140
Dec 23, 20244.114.403.834.014.01-0.99%1,331,196
Dec 20, 20243.804.143.654.054.054.92%4,620,904
Dec 19, 20243.223.883.223.863.8624.12%1,908,508
Dec 18, 20243.433.613.103.113.11-8.26%1,224,397
Dec 17, 20243.103.633.103.393.399.18%1,678,270
Dec 16, 20243.303.402.913.113.11-4.17%1,901,536
Dec 13, 20243.893.903.123.243.24-16.06%2,411,839
Dec 12, 20244.024.433.773.863.86-2.28%2,133,796
Dec 11, 20244.504.603.953.953.95-5.73%3,325,519
Dec 10, 20244.224.923.614.194.190.48%8,515,010
Dec 9, 20242.484.472.454.174.17125.41%63,824,571
Dec 6, 20241.841.991.831.851.85-620,406
Dec 5, 20241.861.941.831.851.85-0.54%472,886
Dec 4, 20242.032.071.851.861.86-8.37%458,583
Dec 3, 20242.082.132.002.032.03-2.40%257,346
Dec 2, 20242.052.182.052.082.080.48%400,200
Nov 29, 20242.022.111.972.072.072.48%203,772
Nov 27, 20241.992.071.962.022.020.50%255,194
Nov 26, 20242.012.041.912.012.01-247,534
Nov 25, 20241.932.101.902.012.016.35%752,914
Nov 22, 20241.861.941.741.891.893.85%477,368
Nov 21, 20241.671.861.661.821.8210.30%667,785
Nov 20, 20241.701.721.611.651.65-2.37%687,966
Nov 19, 20241.721.791.661.691.69-3.43%793,715
Nov 18, 20241.851.851.681.751.75-3.85%787,260
Nov 15, 20241.911.911.811.821.82-3.19%567,567
Nov 14, 20242.302.301.871.881.88-10.90%779,070
Nov 13, 20242.262.282.102.112.11-4.52%644,672
Nov 12, 20242.102.342.052.212.215.74%631,959
Nov 11, 20242.042.131.972.092.093.47%379,517
Nov 8, 20242.042.151.962.022.02-0.98%345,330
Nov 7, 20242.192.192.012.042.04-5.12%238,968
Nov 6, 20242.172.302.002.152.151.90%501,635
Nov 5, 20242.092.142.022.112.110.48%299,860
Nov 4, 20242.102.202.072.102.10-0.47%362,941
Nov 1, 20241.972.161.972.112.117.11%130,258
Oct 31, 20242.092.111.921.971.97-6.19%178,993
Oct 30, 20241.972.171.972.102.105.53%274,456
Oct 29, 20242.002.031.961.991.99-0.50%214,377
Oct 28, 20242.002.061.952.002.00-444,760
Oct 25, 20242.002.031.952.002.004.17%299,500
Oct 24, 20242.002.041.901.921.920.52%541,491
Oct 23, 20241.911.971.891.911.910.53%261,485
Oct 22, 20241.951.951.891.901.90-1.04%160,327
Oct 21, 20241.941.971.881.921.92-2.04%312,570
Oct 18, 20242.002.001.951.961.96-1.51%205,518
Oct 17, 20242.012.061.911.991.99-264,453
Oct 16, 20241.992.021.941.991.991.02%379,920
Oct 15, 20241.932.001.911.971.971.03%223,153
Oct 14, 20241.971.981.851.951.95-0.51%219,042
Oct 11, 20241.891.981.851.961.962.08%247,326
Oct 10, 20241.942.001.871.921.92-1.54%199,388
Oct 9, 20242.022.021.921.951.95-2.99%170,088
Oct 8, 20241.982.031.922.012.010.50%351,485
Oct 7, 20242.032.071.952.002.00-0.99%217,949
Oct 4, 20242.102.101.992.022.02-1.46%174,246
Oct 3, 20242.032.131.972.052.050.99%198,204
Oct 2, 20242.072.112.012.032.03-1.93%117,579
Oct 1, 20242.192.192.022.072.07-4.61%945,142
Sep 30, 20242.232.452.142.172.17-2.25%224,723
Sep 27, 20242.082.261.992.222.228.82%531,879