Skip to main content
Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.790
+0.140 (8.48%)
Nov 21, 2024, 2:58 PM EST - Market open

Metagenomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.142.171.992.042.04-2.39%887,689
Sep 25, 20242.222.222.072.092.09-1.42%372,698
Sep 24, 20242.312.372.072.122.12-6.19%432,971
Sep 23, 20242.502.502.252.262.26-7.76%444,603
Sep 20, 20242.632.712.412.452.45-6.84%905,963
Sep 19, 20242.642.742.562.632.63-1.13%201,250
Sep 18, 20242.812.922.652.662.66-3.27%411,508
Sep 17, 20242.772.952.682.752.750.36%179,093
Sep 16, 20242.702.872.662.742.741.48%141,433
Sep 13, 20242.692.902.652.702.700.37%115,295
Sep 12, 20242.802.942.672.692.69-3.24%104,515
Sep 11, 20242.772.892.662.782.781.09%92,002
Sep 10, 20242.872.992.652.752.75-5.17%140,989
Sep 9, 20242.763.002.762.902.906.62%138,074
Sep 6, 20242.842.952.722.722.72-6.21%60,026
Sep 5, 20242.802.992.802.902.903.57%76,370
Sep 4, 20242.902.972.632.802.80-3.11%85,386
Sep 3, 20242.953.002.832.892.89-2.69%33,130
Aug 30, 20243.033.102.832.972.97-0.34%74,240
Aug 29, 20243.053.072.902.982.98-1.00%32,667
Aug 28, 20243.113.132.913.013.01-5.05%39,681
Aug 27, 20243.223.433.113.173.17-2.46%43,448
Aug 26, 20243.243.353.123.253.250.93%76,884
Aug 23, 20243.123.283.083.223.225.23%87,473
Aug 22, 20243.373.443.043.063.06-7.83%82,706
Aug 21, 20243.303.403.223.323.320.61%63,477
Aug 20, 20243.123.633.123.303.304.76%199,632
Aug 19, 20242.803.192.803.153.1511.70%280,850
Aug 16, 20242.973.052.802.822.82-3.75%89,000
Aug 15, 20243.023.142.932.932.93-5.48%221,701
Aug 14, 20243.403.403.073.103.10-4.62%128,782
Aug 13, 20243.083.313.003.253.2510.54%112,788
Aug 12, 20243.093.172.842.942.942.08%59,697
Aug 9, 20243.403.442.762.882.88-17.00%175,364
Aug 8, 20243.623.623.403.473.47-2.53%59,050
Aug 7, 20243.763.763.503.563.56-5.82%77,343
Aug 6, 20243.703.803.563.783.782.72%28,346
Aug 5, 20243.393.873.393.683.681.38%96,521
Aug 2, 20243.433.703.363.633.633.71%78,093
Aug 1, 20243.853.933.433.503.50-9.79%141,998
Jul 31, 20243.994.083.843.883.88-3.00%73,863
Jul 30, 20244.314.353.954.004.00-7.62%87,593
Jul 29, 20244.424.474.144.334.33-3.13%34,452
Jul 26, 20244.764.764.334.474.47-4.28%45,276
Jul 25, 20244.664.784.614.674.670.86%24,311
Jul 24, 20244.464.704.464.634.63-0.43%17,171
Jul 23, 20244.484.654.484.654.654.03%28,453
Jul 22, 20244.745.104.074.474.47-6.09%257,158
Jul 19, 20244.764.964.464.764.76-0.21%140,188
Jul 18, 20245.175.374.644.774.77-7.92%30,107
Jul 17, 20245.225.385.125.185.18-1.33%25,180
Jul 16, 20244.875.334.875.255.256.49%29,846
Jul 15, 20245.225.494.854.934.93-4.09%59,308
Jul 12, 20244.695.504.695.145.1410.78%151,572
Jul 11, 20244.414.714.254.644.646.67%40,122
Jul 10, 20244.624.624.304.354.35-4.81%68,413
Jul 9, 20244.404.574.224.574.574.10%27,016
Jul 8, 20244.164.404.004.394.395.53%31,975
Jul 5, 20243.884.163.814.164.166.39%47,363
Jul 3, 20244.204.203.773.913.91-7.57%19,552
Jul 2, 20244.434.434.164.234.23-4.30%41,371