Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.770
+0.070 (4.12%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Metagenomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 1.86 | 1.93 | 1.82 | 1.85 | 1.85 | -0.54% | 416,433 |
| Mar 3, 2025 | 2.05 | 2.08 | 1.84 | 1.86 | 1.86 | -9.27% | 497,918 |
| Feb 28, 2025 | 2.03 | 2.10 | 1.91 | 2.05 | 2.05 | -0.97% | 519,639 |
| Feb 27, 2025 | 2.16 | 2.23 | 2.06 | 2.07 | 2.07 | -4.61% | 328,583 |
| Feb 26, 2025 | 2.25 | 2.30 | 2.16 | 2.17 | 2.17 | -3.56% | 361,473 |
| Feb 25, 2025 | 2.33 | 2.37 | 2.25 | 2.25 | 2.25 | -3.43% | 302,257 |
| Feb 24, 2025 | 2.40 | 2.40 | 2.25 | 2.33 | 2.33 | -1.27% | 387,123 |
| Feb 21, 2025 | 2.47 | 2.52 | 2.36 | 2.36 | 2.36 | -3.28% | 392,835 |
| Feb 20, 2025 | 2.53 | 2.53 | 2.39 | 2.44 | 2.44 | -4.69% | 372,018 |
| Feb 19, 2025 | 2.40 | 2.65 | 2.34 | 2.56 | 2.56 | 7.56% | 954,226 |
| Feb 18, 2025 | 2.65 | 2.71 | 2.38 | 2.38 | 2.38 | -8.81% | 667,649 |
| Feb 14, 2025 | 2.47 | 2.82 | 2.47 | 2.61 | 2.61 | 6.53% | 978,517 |
| Feb 13, 2025 | 2.40 | 2.50 | 2.36 | 2.45 | 2.45 | 2.51% | 384,588 |
| Feb 12, 2025 | 2.30 | 2.39 | 2.25 | 2.39 | 2.39 | 4.82% | 364,451 |
| Feb 11, 2025 | 2.40 | 2.40 | 2.27 | 2.28 | 2.28 | -6.17% | 455,837 |