Metagenomi, Inc. Common Stock - MGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1.78	1.78	1.78	1.82	1.73	406,903
December 04, 2025	1.77	1.79	1.79	1.83	1.72	333,238
December 03, 2025	1.56	1.77	1.77	1.79	1.56	584,747
December 02, 2025	1.64	1.56	1.56	1.64	1.54	460,800
December 01, 2025	1.71	1.6	1.6	1.79	1.6	625,300
November 28, 2025	1.7	1.75	1.75	1.78	1.69	230,968
November 26, 2025	1.67	1.69	1.69	1.76	1.66	225,300
November 25, 2025	1.62	1.67	1.67	1.69	1.6	280,492
November 24, 2025	1.54	1.59	1.59	1.63	1.54	235,117
November 21, 2025	1.51	1.51	1.51	1.65	1.47	510,437
November 20, 2025	1.65	1.51	1.51	1.69	1.5	470,896
November 19, 2025	1.69	1.61	1.61	1.75	1.6	298,710
November 18, 2025	1.67	1.7	1.7	1.78	1.65	431,392
November 17, 2025	1.72	1.7	1.7	1.78	1.69	604,900
November 14, 2025	1.65	1.74	1.74	1.8	1.65	371,100
November 13, 2025	1.85	1.7	1.7	1.86	1.7	791,700
November 12, 2025	2.01	1.86	1.86	2.01	1.8	1.32M
November 11, 2025	2.23	2.2	2.2	2.23	2.05	194,453
November 10, 2025	2.19	2.15	2.15	2.28	2.15	242,800
November 07, 2025	2.2	2.16	2.16	2.2	2.03	540,780
November 06, 2025	2.26	2.22	2.22	2.28	2.17	189,849
November 05, 2025	2.34	2.26	2.26	2.34	2.22	343,612
November 04, 2025	2.36	2.29	2.29	2.42	2.26	353,688
November 03, 2025	2.51	2.42	2.42	2.55	2.34	509,227
October 31, 2025	2.44	2.54	2.54	2.62	2.41	258,953
October 30, 2025	2.35	2.44	2.44	2.48	2.32	326,500
October 29, 2025	2.62	2.35	2.35	2.62	2.34	864,527
October 28, 2025	2.71	2.63	2.63	2.78	2.62	641,275
October 27, 2025	2.89	2.74	2.74	2.94	2.67	571,608
October 24, 2025	2.9	2.89	2.89	2.94	2.8	272,601
October 23, 2025	2.88	2.78	2.78	3	2.76	413,625
October 22, 2025	3.1	2.88	2.88	3.21	2.84	671,674
October 21, 2025	3.33	3.12	3.12	3.35	3.1	488,789
October 20, 2025	3.11	3.35	3.35	3.4	3.08	734,035
October 17, 2025	3.33	3.05	3.05	3.36	2.97	881,733
October 16, 2025	3.15	3.33	3.33	3.95	3.01	5.8M
October 15, 2025	3.08	3.13	3.13	3.14	2.91	541,600
October 14, 2025	2.8	2.9	2.9	2.95	2.71	461,111
October 13, 2025	2.98	2.85	2.85	3.02	2.73	561,052
October 10, 2025	3.11	2.86	2.86	3.11	2.78	798,527
October 09, 2025	3.23	3.13	3.13	3.23	2.97	818,750
October 08, 2025	3.05	3.19	3.19	3.28	2.86	1.83M
October 07, 2025	2.71	2.95	2.95	3.03	2.71	1.69M
October 06, 2025	2.76	2.69	2.69	2.77	2.6	602,522
October 03, 2025	2.49	2.65	2.65	2.71	2.49	835,234
October 02, 2025	2.45	2.49	2.49	2.56	2.37	685,400
October 01, 2025	2.34	2.39	2.39	2.47	2.31	940,500
September 30, 2025	2.28	2.37	2.37	2.39	2.2	279,508
September 29, 2025	2.31	2.3	2.3	2.32	2.23	402,700
September 26, 2025	2.34	2.29	2.29	2.38	2.16	849,794
September 25, 2025	2.08	2.3	2.3	2.4	2.04	4.72M
September 24, 2025	2.23	2.09	2.09	2.3	2.09	333,949
September 23, 2025	2.34	2.18	2.18	2.34	2.17	348,127
September 22, 2025	2.03	2.34	2.34	2.37	2.02	658,529
September 19, 2025	2.17	2.05	2.05	2.19	2.05	268,900
September 18, 2025	1.93	2.14	2.14	2.15	1.91	550,000
September 17, 2025	1.81	1.88	1.88	1.99	1.81	545,252
September 16, 2025	1.82	1.83	1.83	1.88	1.8	83,185
September 15, 2025	1.85	1.82	1.82	1.89	1.79	192,385
September 12, 2025	1.86	1.86	1.86	1.9	1.85	129,253

Metagenomi, Inc. Common Stock (MGX) NASDAQ