Metagenomi, Inc. Common Stock (MGX) NASDAQ

2.73

+0.1811(+7.10%)

Updated at February 05 12:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 20252.482.552.552.672.46504,135
February 03, 20252.562.532.532.642.43774,631
January 31, 20252.852.692.692.952.65633,964
January 30, 20252.662.852.852.892.61658,640
January 29, 20252.752.652.652.812.57615,680
January 28, 20252.772.692.692.772.63378,525
January 27, 20252.942.772.772.982.691.09M
January 24, 20252.962.982.983.072.9869,067
January 23, 20253.042.972.973.182.912.16M
January 22, 20253.343.033.0342.9416.87M
January 21, 20252.652.722.722.742.55435,831
January 17, 20252.762.622.622.792.57404,452
January 16, 20252.82.772.772.822.68274,051
January 15, 20252.82.82.82.972.8349,732
January 14, 20252.972.762.762.972.67504,697
January 13, 20253.052.92.93.052.8598,474
January 10, 20253.123.133.133.23503,339
January 08, 20253.33.093.093.32.96692,805
January 07, 20253.583.33.33.693.3737,159
January 06, 20253.793.563.563.793.55710,440
January 03, 20253.83.623.623.823.56715,466
January 02, 20253.653.793.794.063.621.02M
December 31, 20243.73.613.613.73.39787,737
December 30, 20243.743.523.523.83.35936,507
December 27, 20244.043.743.744.293.621M
December 26, 20243.84.034.034.183.781.01M
December 24, 20243.993.773.774.173.75667,140
December 23, 20244.114.014.014.43.831.33M
December 20, 20243.83.853.853.993.65353,083
December 19, 20243.223.863.863.883.221.9M
December 18, 20243.433.43.43.613.35460,060
December 17, 20243.13.483.483.633.11.13M
December 16, 20243.33.113.113.42.911.9M
December 13, 20243.893.243.243.93.122.34M
December 12, 20244.023.863.864.433.772.13M
December 11, 20244.53.953.954.63.953.28M
December 10, 20244.224.194.194.923.618.51M
December 09, 20242.484.174.174.472.4563.82M
December 06, 20241.841.851.851.991.83620,406
December 05, 20241.861.851.851.941.83472,900
December 04, 20242.031.861.862.071.85458,583
December 03, 20242.082.032.032.132257,346
December 02, 20242.052.082.082.182.05400,200
November 29, 20242.022.072.072.111.97203,800
November 27, 20241.992.022.022.061.96255,200
November 26, 20242.01222.041.91173,854
November 25, 20241.932.012.012.11.9752,662
November 22, 20241.861.891.891.941.74466,824
November 21, 20241.671.821.821.861.66667,785
November 20, 20241.71.671.671.721.62488,569
November 19, 20241.721.691.691.791.66792,595
November 18, 20241.851.751.751.851.68787,260
November 15, 20241.911.821.821.911.81565,657
November 14, 20242.31.881.882.31.87779,100
November 13, 20242.262.222.222.282.1384,558
November 12, 20242.12.212.212.342.05630,907
November 11, 20242.042.092.092.131.97379,517
November 08, 20242.042.022.022.151.96343,328
November 07, 20242.192.082.082.192.01138,141
November 06, 20242.172.152.152.32490,425
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved