Metagenomi, Inc. Common Stock (MGX) NASDAQ
1.39
+0.02(+1.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.39
+0.02(+1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 1.4 | 1.39 | 1.39 | 1.45 | 1.38 | 222,648 |
| March 24, 2026 | 1.41 | 1.37 | 1.37 | 1.43 | 1.36 | 242,701 |
| March 23, 2026 | 1.44 | 1.43 | 1.43 | 1.46 | 1.39 | 183,257 |
| March 20, 2026 | 1.48 | 1.42 | 1.42 | 1.48 | 1.39 | 182,272 |
| March 19, 2026 | 1.42 | 1.47 | 1.47 | 1.48 | 1.4 | 210,400 |
| March 18, 2026 | 1.45 | 1.44 | 1.44 | 1.45 | 1.41 | 211,101 |
| March 17, 2026 | 1.46 | 1.46 | 1.46 | 1.51 | 1.45 | 196,242 |
| March 16, 2026 | 1.48 | 1.48 | 1.48 | 1.52 | 1.47 | 176,043 |
| March 13, 2026 | 1.57 | 1.46 | 1.46 | 1.62 | 1.46 | 324,830 |
| March 12, 2026 | 1.6 | 1.57 | 1.57 | 1.62 | 1.56 | 170,739 |
| March 11, 2026 | 1.75 | 1.64 | 1.64 | 1.76 | 1.6 | 313,725 |
| March 10, 2026 | 1.59 | 1.76 | 1.76 | 1.83 | 1.57 | 782,973 |
| March 09, 2026 | 1.45 | 1.6 | 1.6 | 1.62 | 1.45 | 328,991 |
| March 06, 2026 | 1.55 | 1.48 | 1.48 | 1.57 | 1.44 | 482,307 |
| March 05, 2026 | 1.6 | 1.61 | 1.61 | 1.7 | 1.52 | 275,515 |
| March 04, 2026 | 1.52 | 1.6 | 1.6 | 1.63 | 1.52 | 164,262 |
| March 03, 2026 | 1.47 | 1.51 | 1.51 | 1.53 | 1.46 | 169,331 |
| March 02, 2026 | 1.46 | 1.53 | 1.53 | 1.62 | 1.46 | 222,523 |
| February 27, 2026 | 1.57 | 1.52 | 1.52 | 1.58 | 1.48 | 235,900 |
| February 26, 2026 | 1.57 | 1.6 | 1.6 | 1.61 | 1.53 | 82,904 |
| February 25, 2026 | 1.49 | 1.55 | 1.55 | 1.56 | 1.49 | 135,753 |
| February 24, 2026 | 1.41 | 1.5 | 1.5 | 1.52 | 1.41 | 149,856 |
| February 23, 2026 | 1.48 | 1.41 | 1.41 | 1.5 | 1.41 | 285,815 |
| February 20, 2026 | 1.5 | 1.46 | 0 | 1.51 | 1.46 | 136,338 |
| February 19, 2026 | 1.46 | 1.52 | 0 | 1.54 | 1.44 | 249,452 |
| February 18, 2026 | 1.44 | 1.47 | 0 | 1.5 | 1.44 | 129,117 |
| February 17, 2026 | 1.45 | 1.46 | 0 | 1.52 | 1.42 | 163,248 |
| February 13, 2026 | 1.46 | 1.46 | 0 | 1.51 | 1.45 | 199,300 |
| February 12, 2026 | 1.52 | 1.45 | 0 | 1.54 | 1.44 | 258,300 |
| February 11, 2026 | 1.58 | 1.52 | 0 | 1.59 | 1.49 | 156,812 |
| February 10, 2026 | 1.53 | 1.57 | 0 | 1.59 | 1.52 | 315,100 |
| February 09, 2026 | 1.54 | 1.53 | 0 | 1.55 | 1.45 | 265,929 |
| February 06, 2026 | 1.46 | 1.54 | 0 | 1.55 | 1.39 | 443,902 |
| February 05, 2026 | 1.45 | 1.41 | 0 | 1.57 | 1.4 | 592,323 |
| February 04, 2026 | 1.49 | 1.45 | 0 | 1.5 | 1.44 | 349,518 |
| February 03, 2026 | 1.54 | 1.49 | 0 | 1.56 | 1.46 | 272,506 |
| February 02, 2026 | 1.53 | 1.54 | 0 | 1.56 | 1.52 | 233,004 |
| January 30, 2026 | 1.57 | 1.54 | 0 | 1.59 | 1.53 | 196,523 |
| January 29, 2026 | 1.6 | 1.58 | 0 | 1.61 | 1.57 | 229,445 |
| January 28, 2026 | 1.67 | 1.6 | 0 | 1.68 | 1.6 | 235,100 |
| January 27, 2026 | 1.68 | 1.66 | 0 | 1.69 | 1.64 | 160,054 |
| January 26, 2026 | 1.7 | 1.67 | 0 | 1.7 | 1.64 | 197,841 |
| January 23, 2026 | 1.76 | 1.69 | 0 | 1.8 | 1.68 | 195,400 |
| January 22, 2026 | 1.68 | 1.75 | 0 | 1.8 | 1.65 | 516,800 |
| January 21, 2026 | 1.64 | 1.63 | 0 | 1.66 | 1.6 | 247,127 |
| January 20, 2026 | 1.64 | 1.61 | 0 | 1.67 | 1.6 | 334,013 |
| January 16, 2026 | 1.68 | 1.66 | 0 | 1.72 | 1.65 | 200,200 |
| January 15, 2026 | 1.72 | 1.69 | 0 | 1.73 | 1.68 | 208,947 |
| January 14, 2026 | 1.71 | 1.73 | 0 | 1.76 | 1.68 | 335,200 |
| January 13, 2026 | 1.75 | 1.72 | 0 | 1.78 | 1.71 | 235,459 |
| January 12, 2026 | 1.79 | 1.75 | 0 | 1.79 | 1.7 | 284,606 |
| January 09, 2026 | 1.78 | 1.79 | 0 | 1.82 | 1.74 | 260,828 |
| January 08, 2026 | 1.8 | 1.77 | 0 | 1.86 | 1.76 | 191,901 |
| January 07, 2026 | 1.75 | 1.8 | 0 | 1.85 | 1.75 | 285,221 |
| January 06, 2026 | 1.69 | 1.74 | 0 | 1.76 | 1.68 | 270,962 |
| January 05, 2026 | 1.68 | 1.71 | 0 | 1.75 | 1.65 | 477,906 |
| January 02, 2026 | 1.62 | 1.67 | 0 | 1.68 | 1.59 | 212,814 |
| December 31, 2025 | 1.61 | 1.62 | 0 | 1.63 | 1.58 | 504,843 |
| December 30, 2025 | 1.62 | 1.6 | 0 | 1.65 | 1.59 | 330,651 |
| December 29, 2025 | 1.66 | 1.63 | 0 | 1.7 | 1.62 | 517,397 |