Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
2.000
+0.080 (4.17%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Metagenomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 2.00 | 2.04 | 1.90 | 1.92 | 1.92 | 0.52% | 541,491 |
| Oct 23, 2024 | 1.91 | 1.97 | 1.89 | 1.91 | 1.91 | 0.53% | 261,485 |
| Oct 22, 2024 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -1.04% | 160,327 |
| Oct 21, 2024 | 1.94 | 1.97 | 1.88 | 1.92 | 1.92 | -2.04% | 312,570 |
| Oct 18, 2024 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.51% | 205,518 |
| Oct 17, 2024 | 2.01 | 2.06 | 1.91 | 1.99 | 1.99 | - | 264,453 |
| Oct 16, 2024 | 1.99 | 2.02 | 1.94 | 1.99 | 1.99 | 1.02% | 379,920 |
| Oct 15, 2024 | 1.93 | 2.00 | 1.91 | 1.97 | 1.97 | 1.03% | 223,153 |
| Oct 14, 2024 | 1.97 | 1.98 | 1.85 | 1.95 | 1.95 | -0.51% | 219,042 |
| Oct 11, 2024 | 1.89 | 1.98 | 1.85 | 1.96 | 1.96 | 2.08% | 247,326 |
| Oct 10, 2024 | 1.94 | 2.00 | 1.87 | 1.92 | 1.92 | -1.54% | 199,388 |
| Oct 9, 2024 | 2.02 | 2.02 | 1.92 | 1.95 | 1.95 | -2.99% | 170,088 |
| Oct 8, 2024 | 1.98 | 2.03 | 1.92 | 2.01 | 2.01 | 0.50% | 351,485 |
| Oct 7, 2024 | 2.03 | 2.07 | 1.95 | 2.00 | 2.00 | -0.99% | 217,949 |
| Oct 4, 2024 | 2.10 | 2.10 | 1.99 | 2.02 | 2.02 | -1.46% | 174,246 |
| Oct 3, 2024 | 2.03 | 2.13 | 1.97 | 2.05 | 2.05 | 0.99% | 198,204 |
| Oct 2, 2024 | 2.07 | 2.11 | 2.01 | 2.03 | 2.03 | -1.93% | 117,579 |
| Oct 1, 2024 | 2.19 | 2.19 | 2.02 | 2.07 | 2.07 | -4.61% | 945,142 |
| Sep 30, 2024 | 2.23 | 2.45 | 2.14 | 2.17 | 2.17 | -2.25% | 224,723 |
| Sep 27, 2024 | 2.08 | 2.26 | 1.99 | 2.22 | 2.22 | 8.82% | 531,879 |
| Sep 26, 2024 | 2.14 | 2.17 | 1.99 | 2.04 | 2.04 | -2.39% | 887,689 |
| Sep 25, 2024 | 2.22 | 2.22 | 2.07 | 2.09 | 2.09 | -1.42% | 372,698 |
| Sep 24, 2024 | 2.31 | 2.37 | 2.07 | 2.12 | 2.12 | -6.19% | 432,971 |
| Sep 23, 2024 | 2.50 | 2.50 | 2.25 | 2.26 | 2.26 | -7.76% | 444,603 |
| Sep 20, 2024 | 2.63 | 2.71 | 2.41 | 2.45 | 2.45 | -6.84% | 905,963 |
| Sep 19, 2024 | 2.64 | 2.74 | 2.56 | 2.63 | 2.63 | -1.13% | 201,250 |
| Sep 18, 2024 | 2.81 | 2.92 | 2.65 | 2.66 | 2.66 | -3.27% | 411,508 |
| Sep 17, 2024 | 2.77 | 2.95 | 2.68 | 2.75 | 2.75 | 0.36% | 179,093 |
| Sep 16, 2024 | 2.70 | 2.87 | 2.66 | 2.74 | 2.74 | 1.48% | 141,433 |
| Sep 13, 2024 | 2.69 | 2.90 | 2.65 | 2.70 | 2.70 | 0.37% | 115,295 |
| Sep 12, 2024 | 2.80 | 2.94 | 2.67 | 2.69 | 2.69 | -3.24% | 104,515 |
| Sep 11, 2024 | 2.77 | 2.89 | 2.66 | 2.78 | 2.78 | 1.09% | 92,002 |
| Sep 10, 2024 | 2.87 | 2.99 | 2.65 | 2.75 | 2.75 | -5.17% | 140,989 |
| Sep 9, 2024 | 2.76 | 3.00 | 2.76 | 2.90 | 2.90 | 6.62% | 138,074 |
| Sep 6, 2024 | 2.84 | 2.95 | 2.72 | 2.72 | 2.72 | -6.21% | 60,026 |
| Sep 5, 2024 | 2.80 | 2.99 | 2.80 | 2.90 | 2.90 | 3.57% | 76,370 |
| Sep 4, 2024 | 2.90 | 2.97 | 2.63 | 2.80 | 2.80 | -3.11% | 85,386 |
| Sep 3, 2024 | 2.95 | 3.00 | 2.83 | 2.89 | 2.89 | -2.69% | 33,130 |
| Aug 30, 2024 | 3.03 | 3.10 | 2.83 | 2.97 | 2.97 | -0.34% | 74,240 |
| Aug 29, 2024 | 3.05 | 3.07 | 2.90 | 2.98 | 2.98 | -1.00% | 32,667 |
| Aug 28, 2024 | 3.11 | 3.13 | 2.91 | 3.01 | 3.01 | -5.05% | 39,681 |
| Aug 27, 2024 | 3.22 | 3.43 | 3.11 | 3.17 | 3.17 | -2.46% | 43,448 |
| Aug 26, 2024 | 3.24 | 3.35 | 3.12 | 3.25 | 3.25 | 0.93% | 76,884 |
| Aug 23, 2024 | 3.12 | 3.28 | 3.08 | 3.22 | 3.22 | 5.23% | 87,473 |
| Aug 22, 2024 | 3.37 | 3.44 | 3.04 | 3.06 | 3.06 | -7.83% | 82,706 |
| Aug 21, 2024 | 3.30 | 3.40 | 3.22 | 3.32 | 3.32 | 0.61% | 63,477 |
| Aug 20, 2024 | 3.12 | 3.63 | 3.12 | 3.30 | 3.30 | 4.76% | 199,632 |
| Aug 19, 2024 | 2.80 | 3.19 | 2.80 | 3.15 | 3.15 | 11.70% | 280,850 |
| Aug 16, 2024 | 2.97 | 3.05 | 2.80 | 2.82 | 2.82 | -3.75% | 89,000 |
| Aug 15, 2024 | 3.02 | 3.14 | 2.93 | 2.93 | 2.93 | -5.48% | 221,701 |
| Aug 14, 2024 | 3.40 | 3.40 | 3.07 | 3.10 | 3.10 | -4.62% | 128,782 |
| Aug 13, 2024 | 3.08 | 3.31 | 3.00 | 3.25 | 3.25 | 10.54% | 112,788 |
| Aug 12, 2024 | 3.09 | 3.17 | 2.84 | 2.94 | 2.94 | 2.08% | 59,697 |
| Aug 9, 2024 | 3.40 | 3.44 | 2.76 | 2.88 | 2.88 | -17.00% | 175,364 |
| Aug 8, 2024 | 3.62 | 3.62 | 3.40 | 3.47 | 3.47 | -2.53% | 59,050 |
| Aug 7, 2024 | 3.76 | 3.76 | 3.50 | 3.56 | 3.56 | -5.82% | 77,343 |
| Aug 6, 2024 | 3.70 | 3.80 | 3.56 | 3.78 | 3.78 | 2.72% | 28,346 |
| Aug 5, 2024 | 3.39 | 3.87 | 3.39 | 3.68 | 3.68 | 1.38% | 96,521 |
| Aug 2, 2024 | 3.43 | 3.70 | 3.36 | 3.63 | 3.63 | 3.71% | 78,093 |
| Aug 1, 2024 | 3.85 | 3.93 | 3.43 | 3.50 | 3.50 | -9.79% | 141,998 |
| Jul 31, 2024 | 3.99 | 4.08 | 3.84 | 3.88 | 3.88 | -3.00% | 73,863 |
| Jul 30, 2024 | 4.31 | 4.35 | 3.95 | 4.00 | 4.00 | -7.62% | 87,593 |
| Jul 29, 2024 | 4.42 | 4.47 | 4.14 | 4.33 | 4.33 | -3.13% | 34,452 |
| Jul 26, 2024 | 4.76 | 4.76 | 4.33 | 4.47 | 4.47 | -4.28% | 45,276 |
| Jul 25, 2024 | 4.66 | 4.78 | 4.61 | 4.67 | 4.67 | 0.86% | 24,311 |
| Jul 24, 2024 | 4.46 | 4.70 | 4.46 | 4.63 | 4.63 | -0.43% | 17,171 |
| Jul 23, 2024 | 4.48 | 4.65 | 4.48 | 4.65 | 4.65 | 4.03% | 28,453 |
| Jul 22, 2024 | 4.74 | 5.10 | 4.07 | 4.47 | 4.47 | -6.09% | 257,158 |
| Jul 19, 2024 | 4.76 | 4.96 | 4.46 | 4.76 | 4.76 | -0.21% | 140,188 |
| Jul 18, 2024 | 5.17 | 5.37 | 4.64 | 4.77 | 4.77 | -7.92% | 30,107 |
| Jul 17, 2024 | 5.22 | 5.38 | 5.12 | 5.18 | 5.18 | -1.33% | 25,180 |
| Jul 16, 2024 | 4.87 | 5.33 | 4.87 | 5.25 | 5.25 | 6.49% | 29,846 |
| Jul 15, 2024 | 5.22 | 5.49 | 4.85 | 4.93 | 4.93 | -4.09% | 59,308 |
| Jul 12, 2024 | 4.69 | 5.50 | 4.69 | 5.14 | 5.14 | 10.78% | 151,572 |
| Jul 11, 2024 | 4.41 | 4.71 | 4.25 | 4.64 | 4.64 | 6.67% | 40,122 |
| Jul 10, 2024 | 4.62 | 4.62 | 4.30 | 4.35 | 4.35 | -4.81% | 68,413 |
| Jul 9, 2024 | 4.40 | 4.57 | 4.22 | 4.57 | 4.57 | 4.10% | 27,016 |
| Jul 8, 2024 | 4.16 | 4.40 | 4.00 | 4.39 | 4.39 | 5.53% | 31,975 |
| Jul 5, 2024 | 3.88 | 4.16 | 3.81 | 4.16 | 4.16 | 6.39% | 47,363 |
| Jul 3, 2024 | 4.20 | 4.20 | 3.77 | 3.91 | 3.91 | -7.57% | 19,552 |
| Jul 2, 2024 | 4.43 | 4.43 | 4.16 | 4.23 | 4.23 | -4.30% | 41,371 |
| Jul 1, 2024 | 4.02 | 4.43 | 3.92 | 4.42 | 4.42 | 8.33% | 77,823 |
| Jun 28, 2024 | 3.70 | 4.28 | 3.70 | 4.08 | 4.08 | 8.22% | 770,818 |
| Jun 27, 2024 | 3.69 | 4.26 | 3.62 | 3.77 | 3.77 | -0.79% | 49,088 |
| Jun 26, 2024 | 3.71 | 3.91 | 3.51 | 3.80 | 3.80 | 1.88% | 35,545 |
| Jun 25, 2024 | 3.67 | 3.91 | 3.62 | 3.73 | 3.73 | 3.61% | 59,406 |
| Jun 24, 2024 | 3.55 | 3.79 | 3.48 | 3.60 | 3.60 | 0.56% | 114,000 |
| Jun 21, 2024 | 3.81 | 3.98 | 3.34 | 3.58 | 3.58 | -5.79% | 178,869 |
| Jun 20, 2024 | 3.96 | 4.00 | 3.80 | 3.80 | 3.80 | -2.06% | 145,678 |
| Jun 18, 2024 | 4.33 | 4.38 | 3.80 | 3.88 | 3.88 | -7.84% | 124,571 |
| Jun 17, 2024 | 5.49 | 5.63 | 4.20 | 4.21 | 4.21 | -24.14% | 161,223 |
| Jun 14, 2024 | 6.00 | 6.25 | 5.40 | 5.55 | 5.55 | -7.50% | 59,963 |
| Jun 13, 2024 | 6.05 | 6.59 | 5.93 | 6.00 | 6.00 | -0.83% | 54,141 |
| Jun 12, 2024 | 6.51 | 6.90 | 6.05 | 6.05 | 6.05 | -5.62% | 20,536 |
| Jun 11, 2024 | 6.44 | 6.61 | 6.39 | 6.41 | 6.41 | -0.47% | 34,483 |
| Jun 10, 2024 | 6.08 | 6.44 | 6.08 | 6.44 | 6.44 | 5.92% | 27,268 |
| Jun 7, 2024 | 6.66 | 6.66 | 6.08 | 6.08 | 6.08 | -8.30% | 57,546 |
| Jun 6, 2024 | 6.64 | 6.75 | 6.57 | 6.63 | 6.63 | 1.22% | 15,222 |
| Jun 5, 2024 | 6.60 | 6.72 | 6.55 | 6.55 | 6.55 | -0.15% | 15,221 |
| Jun 4, 2024 | 6.69 | 6.70 | 6.51 | 6.56 | 6.56 | -1.94% | 21,565 |