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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Metagenomi, Inc. Common Stock (MGX) NASDAQ