Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.450
-0.050 (-3.33%)
May 15, 2025, 9:39 AM - Market open
Metagenomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.61 | 1.61 | 1.46 | 1.50 | 1.50 | -6.25% | 327,428 |
| May 13, 2025 | 1.58 | 1.61 | 1.54 | 1.60 | 1.60 | 3.23% | 463,183 |
| May 12, 2025 | 1.63 | 1.65 | 1.51 | 1.55 | 1.55 | 2.65% | 285,024 |
| May 9, 2025 | 1.59 | 1.64 | 1.50 | 1.51 | 1.51 | -5.03% | 198,261 |
| May 8, 2025 | 1.47 | 1.62 | 1.40 | 1.59 | 1.59 | 9.66% | 399,852 |
| May 7, 2025 | 1.45 | 1.52 | 1.43 | 1.45 | 1.45 | 0.35% | 332,692 |
| May 6, 2025 | 1.55 | 1.56 | 1.41 | 1.45 | 1.45 | -7.96% | 313,245 |
| May 5, 2025 | 1.62 | 1.64 | 1.54 | 1.57 | 1.57 | -2.48% | 306,364 |
| May 2, 2025 | 1.49 | 1.61 | 1.48 | 1.61 | 1.61 | 8.05% | 369,794 |
| May 1, 2025 | 1.72 | 1.75 | 1.46 | 1.49 | 1.49 | -13.87% | 1,203,550 |
| Apr 30, 2025 | 1.60 | 1.73 | 1.60 | 1.73 | 1.73 | 4.85% | 299,708 |
| Apr 29, 2025 | 1.69 | 1.73 | 1.62 | 1.65 | 1.65 | -2.37% | 155,288 |
| Apr 28, 2025 | 1.74 | 1.78 | 1.61 | 1.69 | 1.69 | -2.87% | 252,630 |
| Apr 25, 2025 | 1.76 | 1.77 | 1.68 | 1.74 | 1.74 | -0.57% | 142,601 |
| Apr 24, 2025 | 1.77 | 1.82 | 1.69 | 1.75 | 1.75 | -1.13% | 207,067 |
| Apr 23, 2025 | 1.73 | 1.79 | 1.68 | 1.77 | 1.77 | 4.12% | 322,513 |
| Apr 22, 2025 | 1.70 | 1.71 | 1.55 | 1.70 | 1.70 | 1.80% | 397,432 |
| Apr 21, 2025 | 1.53 | 1.76 | 1.52 | 1.67 | 1.67 | 9.87% | 360,207 |
| Apr 17, 2025 | 1.50 | 1.54 | 1.46 | 1.52 | 1.52 | 2.70% | 331,125 |
| Apr 16, 2025 | 1.54 | 1.55 | 1.42 | 1.48 | 1.48 | -5.73% | 459,937 |
| Apr 15, 2025 | 1.49 | 1.60 | 1.46 | 1.57 | 1.57 | 3.29% | 481,350 |
| Apr 14, 2025 | 1.52 | 1.60 | 1.45 | 1.52 | 1.52 | 2.70% | 336,384 |
| Apr 11, 2025 | 1.39 | 1.48 | 1.36 | 1.48 | 1.48 | 7.25% | 240,093 |
| Apr 10, 2025 | 1.47 | 1.48 | 1.38 | 1.38 | 1.38 | -8.00% | 236,559 |
| Apr 9, 2025 | 1.36 | 1.55 | 1.35 | 1.50 | 1.50 | 7.14% | 363,588 |
| Apr 8, 2025 | 1.50 | 1.51 | 1.37 | 1.40 | 1.40 | -2.10% | 304,777 |
| Apr 7, 2025 | 1.34 | 1.57 | 1.31 | 1.43 | 1.43 | 1.42% | 571,193 |
| Apr 4, 2025 | 1.24 | 1.43 | 1.23 | 1.41 | 1.41 | 11.90% | 594,923 |
| Apr 3, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -5.26% | 401,371 |
| Apr 2, 2025 | 1.34 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 385,040 |
| Apr 1, 2025 | 1.37 | 1.37 | 1.29 | 1.32 | 1.32 | -2.94% | 523,496 |
| Mar 31, 2025 | 1.44 | 1.48 | 1.36 | 1.36 | 1.36 | -8.11% | 583,641 |
| Mar 28, 2025 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -3.90% | 600,690 |
| Mar 27, 2025 | 1.55 | 1.61 | 1.53 | 1.54 | 1.54 | -3.14% | 420,814 |
| Mar 26, 2025 | 1.61 | 1.65 | 1.57 | 1.59 | 1.59 | - | 325,665 |
| Mar 25, 2025 | 1.66 | 1.66 | 1.56 | 1.59 | 1.59 | -3.64% | 442,338 |
| Mar 24, 2025 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 598,438 |
| Mar 21, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 494,141 |
| Mar 20, 2025 | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | -1.75% | 374,649 |
| Mar 19, 2025 | 1.75 | 1.82 | 1.65 | 1.71 | 1.71 | -1.16% | 448,321 |
| Mar 18, 2025 | 1.85 | 1.94 | 1.69 | 1.73 | 1.73 | -7.98% | 562,353 |
| Mar 17, 2025 | 1.94 | 2.02 | 1.87 | 1.88 | 1.88 | -3.09% | 446,566 |
| Mar 14, 2025 | 2.04 | 2.07 | 1.90 | 1.94 | 1.94 | 1.57% | 346,180 |
| Mar 13, 2025 | 2.04 | 2.08 | 1.90 | 1.91 | 1.91 | -6.83% | 246,657 |
| Mar 12, 2025 | 2.03 | 2.08 | 1.98 | 2.05 | 2.05 | 1.49% | 201,157 |
| Mar 11, 2025 | 2.04 | 2.04 | 1.87 | 2.02 | 2.02 | -1.46% | 293,234 |
| Mar 10, 2025 | 2.05 | 2.10 | 1.98 | 2.05 | 2.05 | -0.97% | 358,038 |
| Mar 7, 2025 | 1.91 | 2.09 | 1.91 | 2.07 | 2.07 | 6.70% | 308,231 |
| Mar 6, 2025 | 1.93 | 1.96 | 1.87 | 1.94 | 1.94 | -0.51% | 206,832 |
| Mar 5, 2025 | 1.87 | 1.96 | 1.85 | 1.95 | 1.95 | 5.41% | 347,182 |