Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
3.190
+0.240 (8.14%)
At close: Oct 8, 2025, 4:00 PM EDT
3.190
0.00 (-0.01%)
After-hours: Oct 8, 2025, 7:34 PM EDT
Metagenomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.06 | 3.27 | 2.89 | 3.19 | - | 7.97% | 1,805,009 |
| Oct 7, 2025 | 2.71 | 3.03 | 2.71 | 2.95 | 2.95 | 9.67% | 1,686,905 |
| Oct 6, 2025 | 2.76 | 2.77 | 2.60 | 2.69 | 2.69 | 1.51% | 602,522 |
| Oct 3, 2025 | 2.49 | 2.71 | 2.49 | 2.65 | 2.65 | 6.43% | 835,234 |
| Oct 2, 2025 | 2.45 | 2.56 | 2.37 | 2.49 | 2.49 | 4.18% | 685,391 |
| Oct 1, 2025 | 2.34 | 2.47 | 2.31 | 2.39 | 2.39 | 0.84% | 940,496 |
| Sep 30, 2025 | 2.28 | 2.39 | 2.20 | 2.37 | 2.37 | 3.04% | 279,508 |
| Sep 29, 2025 | 2.31 | 2.32 | 2.23 | 2.30 | 2.30 | 0.44% | 402,652 |
| Sep 26, 2025 | 2.33 | 2.38 | 2.16 | 2.29 | 2.29 | -0.43% | 859,471 |
| Sep 25, 2025 | 2.08 | 2.40 | 2.04 | 2.30 | 2.30 | 10.05% | 4,719,358 |
| Sep 24, 2025 | 2.23 | 2.30 | 2.08 | 2.09 | 2.09 | -4.13% | 341,553 |
| Sep 23, 2025 | 2.34 | 2.34 | 2.18 | 2.18 | 2.18 | -6.84% | 348,127 |
| Sep 22, 2025 | 2.03 | 2.37 | 2.02 | 2.34 | 2.34 | 14.15% | 660,793 |
| Sep 19, 2025 | 2.17 | 2.19 | 2.05 | 2.05 | 2.05 | -4.21% | 270,916 |
| Sep 18, 2025 | 1.93 | 2.15 | 1.91 | 2.14 | 2.14 | 13.83% | 551,758 |
| Sep 17, 2025 | 1.81 | 1.99 | 1.81 | 1.88 | 1.88 | 2.73% | 549,991 |
| Sep 16, 2025 | 1.82 | 1.88 | 1.80 | 1.83 | 1.83 | 0.55% | 83,185 |
| Sep 15, 2025 | 1.85 | 1.89 | 1.79 | 1.82 | 1.82 | -2.15% | 192,385 |
| Sep 12, 2025 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | -1.59% | 129,253 |
| Sep 11, 2025 | 1.84 | 1.93 | 1.84 | 1.89 | 1.89 | 2.72% | 128,467 |
| Sep 10, 2025 | 1.86 | 1.95 | 1.84 | 1.84 | 1.84 | -1.08% | 102,067 |
| Sep 9, 2025 | 1.86 | 1.91 | 1.85 | 1.86 | 1.86 | - | 141,101 |
| 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 |