Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.880
-0.030 (-1.57%)
At close: Sep 8, 2025, 4:00 PM
1.860
-0.020 (-1.06%)
After-hours: Sep 8, 2025, 4:46 PM EDT
Metagenomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.92 | 1.95 | 1.86 | 1.86 | 1.86 | -2.62% | 225,376 |
| Sep 5, 2025 | 1.77 | 1.95 | 1.75 | 1.91 | 1.91 | 7.30% | 221,093 |
| Sep 4, 2025 | 1.77 | 1.83 | 1.73 | 1.78 | 1.78 | -0.56% | 142,366 |
| Sep 3, 2025 | 1.82 | 1.89 | 1.78 | 1.79 | 1.79 | -1.65% | 105,018 |
| Sep 2, 2025 | 1.75 | 1.84 | 1.74 | 1.82 | 1.82 | 4.60% | 192,168 |
| Aug 29, 2025 | 1.86 | 1.88 | 1.73 | 1.74 | 1.74 | -6.95% | 281,164 |
| Aug 28, 2025 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | 0.54% | 129,347 |
| Aug 27, 2025 | 1.86 | 1.93 | 1.85 | 1.86 | 1.86 | -0.53% | 127,827 |
| Aug 26, 2025 | 1.86 | 1.91 | 1.86 | 1.87 | 1.87 | -0.53% | 131,332 |
| Aug 25, 2025 | 1.92 | 1.98 | 1.88 | 1.88 | 1.88 | -2.59% | 218,940 |
| Aug 22, 2025 | 1.86 | 2.00 | 1.86 | 1.93 | 1.93 | 4.32% | 236,558 |
| Aug 21, 2025 | 1.82 | 1.92 | 1.81 | 1.85 | 1.85 | - | 132,710 |
| Aug 20, 2025 | 1.83 | 1.86 | 1.77 | 1.85 | 1.85 | 1.09% | 144,155 |
| Aug 19, 2025 | 1.94 | 1.94 | 1.80 | 1.83 | 1.83 | -4.69% | 338,429 |
| Aug 18, 2025 | 1.93 | 1.96 | 1.88 | 1.92 | 1.92 | 3.23% | 139,292 |
| Aug 15, 2025 | 1.84 | 1.97 | 1.84 | 1.86 | 1.86 | -2.11% | 227,696 |
| Aug 14, 2025 | 1.95 | 2.02 | 1.84 | 1.90 | 1.90 | -2.06% | 224,774 |
| Aug 13, 2025 | 1.92 | 2.05 | 1.75 | 1.94 | 1.94 | 3.19% | 731,298 |
| Aug 12, 2025 | 1.83 | 1.90 | 1.80 | 1.88 | 1.88 | 2.73% | 422,210 |
| Aug 11, 2025 | 1.95 | 1.97 | 1.80 | 1.83 | 1.83 | -4.69% | 414,533 |
| Aug 8, 2025 | 1.96 | 1.97 | 1.82 | 1.92 | 1.92 | - | 362,674 |
| Aug 7, 2025 | 2.10 | 2.15 | 1.92 | 1.92 | 1.92 | -8.57% | 644,785 |
| Aug 6, 2025 | 2.20 | 2.24 | 2.03 | 2.10 | 2.10 | -5.83% | 493,722 |
| Aug 5, 2025 | 2.30 | 2.32 | 2.21 | 2.23 | 2.23 | -3.04% | 299,941 |
| Aug 4, 2025 | 2.25 | 2.32 | 2.16 | 2.30 | 2.30 | 2.22% | 325,311 |
| Aug 1, 2025 | 2.24 | 2.29 | 2.16 | 2.25 | 2.25 | -2.17% | 319,077 |
| Jul 31, 2025 | 2.32 | 2.47 | 2.29 | 2.30 | 2.30 | 1.32% | 384,908 |
| Jul 30, 2025 | 2.38 | 2.45 | 2.27 | 2.27 | 2.27 | -3.40% | 412,849 |
| Jul 29, 2025 | 2.55 | 2.60 | 2.28 | 2.35 | 2.35 | -6.56% | 863,586 |
| Jul 28, 2025 | 2.46 | 2.85 | 2.43 | 2.52 | 2.52 | 3.50% | 1,621,239 |
| Jul 25, 2025 | 2.55 | 2.60 | 2.33 | 2.43 | 2.43 | -3.19% | 511,383 |
| Jul 24, 2025 | 2.36 | 2.64 | 2.31 | 2.51 | 2.51 | 5.46% | 1,467,381 |
| Jul 23, 2025 | 2.39 | 2.39 | 2.21 | 2.38 | 2.38 | 2.15% | 1,130,272 |
| Jul 22, 2025 | 2.20 | 2.39 | 2.14 | 2.33 | 2.33 | 7.37% | 791,991 |
| Jul 21, 2025 | 2.08 | 2.33 | 2.05 | 2.17 | 2.17 | 9.05% | 770,345 |
| Jul 18, 2025 | 2.14 | 2.15 | 1.98 | 1.99 | 1.99 | -6.57% | 431,257 |
| Jul 17, 2025 | 2.17 | 2.20 | 2.09 | 2.13 | 2.13 | 1.43% | 523,395 |
| Jul 16, 2025 | 2.11 | 2.25 | 2.07 | 2.10 | 2.10 | 0.96% | 708,303 |
| Jul 15, 2025 | 2.28 | 2.34 | 2.06 | 2.08 | 2.08 | -7.56% | 714,268 |
| Jul 14, 2025 | 2.18 | 2.34 | 2.11 | 2.25 | 2.25 | 3.21% | 875,131 |
| Jul 11, 2025 | 2.21 | 2.22 | 2.04 | 2.18 | 2.18 | -1.36% | 729,855 |
| Jul 10, 2025 | 2.39 | 2.40 | 2.19 | 2.21 | 2.21 | -5.15% | 1,111,208 |
| Jul 9, 2025 | 2.10 | 2.47 | 2.08 | 2.33 | 2.33 | 21.99% | 3,908,626 |
| Jul 8, 2025 | 1.69 | 1.93 | 1.69 | 1.91 | 1.91 | 13.02% | 876,334 |
| Jul 7, 2025 | 1.66 | 1.79 | 1.65 | 1.69 | 1.69 | 1.20% | 671,872 |
| Jul 3, 2025 | 1.64 | 1.69 | 1.62 | 1.67 | 1.67 | 3.73% | 262,662 |
| Jul 2, 2025 | 1.51 | 1.70 | 1.51 | 1.61 | 1.61 | 6.27% | 658,278 |
| Jul 1, 2025 | 1.48 | 1.57 | 1.45 | 1.52 | 1.52 | 2.36% | 453,939 |
| Jun 30, 2025 | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | 1.37% | 250,100 |
| Jun 27, 2025 | 1.59 | 1.65 | 1.46 | 1.46 | 1.46 | -8.18% | 3,616,346 |