Metagenomi, Inc. Common Stock (MGX) NASDAQ

1.55

-0.04(-2.52%)

Updated at May 09 11:08AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20251.471.591.591.621.4399,365
May 07, 20251.451.451.451.521.43332,298
May 06, 20251.551.451.451.561.41313,245
May 05, 20251.621.571.571.641.54305,920
May 02, 20251.491.611.611.611.48367,630
May 01, 20251.721.491.491.751.461.2M
April 30, 20251.61.731.731.731.6298,052
April 29, 20251.691.651.651.721.62155,300
April 28, 20251.741.691.691.781.61252,630
April 25, 20251.761.741.741.771.68142,299
April 24, 20251.771.751.751.821.69207,100
April 23, 20251.731.771.771.791.68321,350
April 22, 20251.71.71.71.711.55397,432
April 21, 20251.531.671.671.761.52358,638
April 17, 20251.51.521.521.541.46330,290
April 16, 20251.541.481.51.551.42458,640
April 15, 20251.491.571.571.61.46480,916
April 14, 20251.521.521.521.61.45336,370
April 11, 20251.391.481.481.481.36240,093
April 10, 20251.471.381.381.481.38235,273
April 09, 20251.361.51.51.551.35363,600
April 08, 20251.51.41.41.511.37304,277
April 07, 20251.341.431.431.571.31571,200
April 04, 20251.241.411.411.431.23581,052
April 03, 20251.331.261.261.331.25400,925
April 02, 20251.341.331.331.371.31375,885
April 01, 20251.371.321.321.371.29523,496
March 31, 20251.441.361.361.481.36583,641
March 28, 20251.541.481.481.541.46600,651
March 27, 20251.551.541.541.611.53418,416
March 26, 20251.611.591.591.651.57325,700
March 25, 20251.661.591.591.661.56440,464
March 24, 20251.621.651.651.681.62598,438
March 21, 20251.651.641.641.671.62483,643
March 20, 20251.681.681.681.721.65374,649
March 19, 20251.751.711.711.821.65446,660
March 18, 20251.851.731.731.941.69562,353
March 17, 20251.941.881.882.021.87440,513
March 14, 20252.041.941.942.071.9346,180
March 13, 20252.041.911.912.081.9246,700
March 12, 20252.032.052.052.081.98201,007
March 11, 20252.042.022.022.041.87292,853
March 10, 20252.052.052.052.11.98358,688
March 07, 20251.912.072.072.091.91308,166
March 06, 20251.931.941.941.961.87201,814
March 05, 20251.871.951.951.961.85346,605
March 04, 20251.861.851.851.931.82393,485
March 03, 20252.051.861.862.081.84497,918
February 28, 20252.032.052.052.11.91515,773
February 27, 20252.162.072.072.232.06320,192
February 26, 20252.252.172.172.32.15360,735
February 25, 20252.332.252.252.372.25302,257
February 24, 20252.42.332.332.42.25381,450
February 21, 20252.472.362.362.522.36388,491
February 20, 20252.532.442.442.532.39371,306
February 19, 20252.42.562.562.652.34954,226
February 18, 20252.652.382.382.712.38666,918
February 14, 20252.472.612.612.822.47976,937
February 13, 20252.42.452.452.52.36384,588
February 12, 20252.32.392.392.392.25364,451
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved