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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	1.84	1.89	1.89	1.93	1.84	128,467
September 10, 2025	1.86	1.84	1.84	1.95	1.84	102,067
September 09, 2025	1.86	1.86	1.86	1.91	1.85	141,334
September 08, 2025	1.92	1.86	1.86	1.95	1.86	225,400
September 05, 2025	1.85	1.91	1.91	1.95	1.77	218,616
September 04, 2025	1.77	1.78	1.78	1.83	1.73	142,400
September 03, 2025	1.82	1.79	1.79	1.89	1.78	105,008
September 02, 2025	1.75	1.82	1.82	1.84	1.74	192,200
August 29, 2025	1.86	1.74	1.74	1.87	1.73	276,322
August 28, 2025	1.88	1.87	1.87	1.92	1.86	129,347
August 27, 2025	1.86	1.86	1.86	1.93	1.85	127,827
August 26, 2025	1.86	1.87	1.87	1.91	1.86	131,332
August 25, 2025	1.92	1.88	1.88	1.98	1.88	218,940
August 22, 2025	1.86	1.93	1.93	2	1.86	235,583
August 21, 2025	1.82	1.85	1.85	1.92	1.81	132,710
August 20, 2025	1.83	1.85	1.85	1.86	1.77	144,155
August 19, 2025	1.94	1.83	1.83	1.94	1.8	336,257
August 18, 2025	1.93	1.92	1.92	1.96	1.88	139,300
August 15, 2025	1.84	1.86	1.86	1.97	1.84	227,696
August 14, 2025	1.95	1.9	1.9	2.02	1.84	224,800
August 13, 2025	1.92	1.94	1.94	2.05	1.75	731,298
August 12, 2025	1.83	1.88	1.88	1.9	1.8	415,690
August 11, 2025	1.95	1.83	1.83	1.97	1.8	414,533
August 08, 2025	1.96	1.92	1.92	1.97	1.82	360,831
August 07, 2025	2.1	1.92	1.92	2.15	1.92	644,800
August 06, 2025	2.2	2.1	2.1	2.24	2.03	493,549
August 05, 2025	2.3	2.23	2.23	2.32	2.21	299,941
August 04, 2025	2.25	2.3	2.3	2.32	2.16	325,311
August 01, 2025	2.25	2.25	2.22	2.29	2.16	317,166
July 31, 2025	2.32	2.3	2.3	2.47	2.29	384,908
July 30, 2025	2.38	2.27	2.27	2.45	2.27	412,375
July 29, 2025	2.55	2.35	2.35	2.6	2.28	823,074
July 28, 2025	2.46	2.52	2.52	2.85	2.43	1.62M
July 25, 2025	2.55	2.43	2.43	2.6	2.33	511,383
July 24, 2025	2.36	2.51	2.51	2.64	2.31	1.47M
July 23, 2025	2.39	2.38	2.38	2.39	2.21	1.13M
July 22, 2025	2.2	2.33	2.33	2.39	2.15	789,569
July 21, 2025	2.08	2.17	2.17	2.33	2.05	770,345
July 18, 2025	2.14	1.99	1.99	2.15	1.98	430,392
July 17, 2025	2.17	2.13	2.13	2.2	2.09	521,708
July 16, 2025	2.11	2.1	2.1	2.25	2.07	708,303
July 15, 2025	2.28	2.08	2.08	2.34	2.06	714,300
July 14, 2025	2.18	2.25	2.25	2.34	2.11	875,131
July 11, 2025	2.17	2.18	2.18	2.19	2.06	712,885
July 10, 2025	2.39	2.21	2.21	2.4	2.19	1.11M
July 09, 2025	2.1	2.33	2.33	2.47	2.08	3.91M
July 08, 2025	1.69	1.91	1.91	1.93	1.69	866,373
July 07, 2025	1.66	1.69	1.69	1.79	1.65	671,872
July 03, 2025	1.64	1.67	1.67	1.69	1.62	262,700
July 02, 2025	1.51	1.61	1.61	1.7	1.51	658,278
July 01, 2025	1.48	1.52	1.52	1.57	1.45	453,939
June 30, 2025	1.53	1.48	1.48	1.54	1.47	250,100
June 27, 2025	1.59	1.46	1.46	1.65	1.46	2.88M
June 26, 2025	1.56	1.59	1.59	1.66	1.52	640,899
June 25, 2025	1.52	1.56	1.56	1.62	1.48	1M
June 24, 2025	1.42	1.54	1.54	1.56	1.41	561,869

Metagenomi, Inc. Common Stock (MGX) NASDAQ