Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
2.160
-0.060 (-2.70%)
Nov 7, 2025, 4:00 PM EST - Market closed
Metagenomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.20 | 2.20 | 2.03 | 2.16 | 2.16 | -2.70% | 541,817 |
| Nov 6, 2025 | 2.26 | 2.28 | 2.17 | 2.22 | 2.22 | -1.77% | 189,849 |
| Nov 5, 2025 | 2.34 | 2.34 | 2.22 | 2.26 | 2.26 | -1.31% | 342,672 |
| Nov 4, 2025 | 2.39 | 2.42 | 2.26 | 2.29 | 2.29 | -5.37% | 353,797 |
| Nov 3, 2025 | 2.51 | 2.55 | 2.34 | 2.42 | 2.42 | -4.72% | 509,227 |
| Oct 31, 2025 | 2.44 | 2.62 | 2.41 | 2.54 | 2.54 | 4.10% | 258,953 |
| Oct 30, 2025 | 2.35 | 2.48 | 2.32 | 2.44 | 2.44 | 3.83% | 326,465 |
| Oct 29, 2025 | 2.63 | 2.63 | 2.34 | 2.35 | 2.35 | -10.65% | 877,281 |
| Oct 28, 2025 | 2.71 | 2.78 | 2.62 | 2.63 | 2.63 | -4.01% | 643,467 |
| Oct 27, 2025 | 2.89 | 2.94 | 2.67 | 2.74 | 2.74 | -5.19% | 571,608 |
| Oct 24, 2025 | 2.90 | 2.94 | 2.80 | 2.89 | 2.89 | 3.96% | 273,352 |
| Oct 23, 2025 | 2.88 | 3.00 | 2.76 | 2.78 | 2.78 | -3.47% | 413,625 |
| Oct 22, 2025 | 3.10 | 3.21 | 2.84 | 2.88 | 2.88 | -8.57% | 671,674 |
| Oct 21, 2025 | 3.33 | 3.38 | 3.10 | 3.15 | 3.15 | -5.97% | 495,876 |
| Oct 20, 2025 | 3.11 | 3.40 | 3.08 | 3.35 | 3.35 | 9.84% | 734,035 |
| Oct 17, 2025 | 3.33 | 3.36 | 2.97 | 3.05 | 3.05 | -8.41% | 881,733 |
| Oct 16, 2025 | 3.15 | 3.95 | 3.01 | 3.33 | 3.33 | 6.39% | 5,798,973 |
| Oct 15, 2025 | 3.08 | 3.14 | 2.91 | 3.13 | 3.13 | 7.93% | 541,598 |
| Oct 14, 2025 | 2.80 | 2.95 | 2.71 | 2.90 | 2.90 | 1.75% | 461,111 |
| Oct 13, 2025 | 2.96 | 3.02 | 2.73 | 2.85 | 2.85 | -0.35% | 577,072 |
| Oct 10, 2025 | 3.11 | 3.11 | 2.78 | 2.86 | 2.86 | -8.63% | 861,817 |
| Oct 9, 2025 | 3.23 | 3.23 | 2.97 | 3.13 | 3.13 | -1.88% | 818,750 |
| Oct 8, 2025 | 3.05 | 3.28 | 2.86 | 3.19 | 3.19 | 8.14% | 1,828,160 |
| 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 |