Skip to main content
logo
Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.780
-0.010 (-0.56%)
At close: Dec 5, 2025, 4:00 PM EST
1.780
0.00 (-0.02%)
After-hours: Dec 5, 2025, 7:07 PM EST

Metagenomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.781.821.731.781.78-0.56%405,505
Dec 4, 20251.771.831.721.791.791.13%333,238
Dec 3, 20251.561.791.561.771.7713.83%584,747
Dec 2, 20251.641.641.541.561.56-2.81%460,769
Dec 1, 20251.711.791.601.601.60-8.57%619,241
Nov 28, 20251.701.781.691.751.753.55%230,699
Nov 26, 20251.671.761.661.691.691.20%225,274
Nov 25, 20251.621.691.601.671.675.03%279,848
Nov 24, 20251.541.631.541.591.595.30%235,037
Nov 21, 20251.511.651.471.511.51-510,378
Nov 20, 20251.651.691.501.511.51-6.21%470,896
Nov 19, 20251.691.751.601.611.61-5.29%298,710
Nov 18, 20251.671.781.651.701.70-432,238
Nov 17, 20251.721.781.691.701.70-2.30%604,867
Nov 14, 20251.651.801.651.741.742.35%371,260
Nov 13, 20251.851.861.701.701.70-8.60%793,165
Nov 12, 20252.002.011.801.861.86-15.45%1,327,871
Nov 11, 20252.152.232.052.202.202.33%297,980
Nov 10, 20252.192.282.152.152.15-0.46%242,798
Nov 7, 20252.202.202.032.162.16-2.70%541,817
Nov 6, 20252.262.282.172.222.22-1.77%189,849
Nov 5, 20252.342.342.222.262.26-1.31%343,612
Nov 4, 20252.392.422.262.292.29-5.37%353,797
Nov 3, 20252.512.552.342.422.42-4.72%509,227
Oct 31, 20252.442.622.412.542.544.10%258,953
Oct 30, 20252.352.482.322.442.443.83%326,465
Oct 29, 20252.632.632.342.352.35-10.65%877,281
Oct 28, 20252.712.782.622.632.63-4.01%643,467
Oct 27, 20252.892.942.672.742.74-5.19%571,608
Oct 24, 20252.902.942.802.892.893.96%273,352
Oct 23, 20252.883.002.762.782.78-3.47%413,625
Oct 22, 20253.103.212.842.882.88-8.57%671,674
Oct 21, 20253.333.383.103.153.15-5.97%495,876
Oct 20, 20253.113.403.083.353.359.84%734,035
Oct 17, 20253.333.362.973.053.05-8.41%881,733
Oct 16, 20253.153.953.013.333.336.39%5,798,973
Oct 15, 20253.083.142.913.133.137.93%541,598
Oct 14, 20252.802.952.712.902.901.75%461,111
Oct 13, 20252.963.022.732.852.85-0.35%577,072
Oct 10, 20253.113.112.782.862.86-8.63%861,817
Oct 9, 20253.233.232.973.133.13-1.88%818,750
Oct 8, 20253.053.282.863.193.198.14%1,828,160
Oct 7, 20252.713.032.712.952.959.67%1,686,905
Oct 6, 20252.762.772.602.692.691.51%602,522
Oct 3, 20252.492.712.492.652.656.43%835,234
Oct 2, 20252.452.562.372.492.494.18%685,391
Oct 1, 20252.342.472.312.392.390.84%940,496
Sep 30, 20252.282.392.202.372.373.04%279,508
Sep 29, 20252.312.322.232.302.300.44%402,652
Sep 26, 20252.332.382.162.292.29-0.43%859,471