Skip to main content
Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
4.050
+0.190 (4.92%)
At close: Dec 20, 2024, 4:00 PM
4.020
-0.030 (-0.74%)
After-hours: Dec 20, 2024, 6:47 PM EST

Metagenomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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