Metagenomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	1.54	1.54	1.47	1.48	-	-4.22%	280,149
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
Feb 10, 2025	2.47	2.54	2.37	2.43	2.43	-2.02%	556,350
Feb 7, 2025	2.61	2.67	2.46	2.48	2.48	-6.06%	640,704
Feb 6, 2025	2.86	2.86	2.64	2.64	2.64	-4.69%	544,794
Feb 5, 2025	2.55	2.77	2.55	2.77	2.77	8.63%	482,383
Feb 4, 2025	2.48	2.67	2.46	2.55	2.55	1.59%	518,728
Feb 3, 2025	2.56	2.64	2.43	2.51	2.51	-6.69%	881,698
Jan 31, 2025	2.85	2.95	2.65	2.69	2.69	-5.61%	635,560
Jan 30, 2025	2.66	2.89	2.61	2.85	2.85	7.55%	661,355
Jan 29, 2025	2.75	2.81	2.57	2.65	2.65	-3.99%	622,314
Jan 28, 2025	2.77	2.81	2.63	2.76	2.76	-0.36%	739,085
Jan 27, 2025	2.94	2.98	2.69	2.77	2.77	-6.73%	1,125,626
Jan 24, 2025	2.97	3.07	2.90	2.97	2.97	-	1,115,080
Jan 23, 2025	3.04	3.18	2.90	2.97	2.97	-1.98%	2,192,426
Jan 22, 2025	3.34	4.00	2.94	3.03	3.03	11.40%	16,972,701
Jan 21, 2025	2.65	2.74	2.55	2.72	2.72	4.21%	6,369,664
Jan 17, 2025	2.78	2.79	2.57	2.61	2.61	-5.78%	579,914
Jan 16, 2025	2.80	2.82	2.68	2.77	2.77	-1.07%	314,526