Metagenomi, Inc. Common Stock (MGX) NASDAQ

1.82

+0.045(+2.54%)

Updated at January 09 11:46AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 08, 20261.81.771.771.861.76191,901
January 07, 20261.771.81.81.851.75283,134
January 06, 20261.691.741.741.761.68270,962
January 05, 20261.681.711.711.751.65477,906
January 02, 20261.621.671.671.681.59212,814
December 31, 20251.611.621.621.631.58503,642
December 30, 20251.621.61.61.651.59330,651
December 29, 20251.661.631.631.71.62517,397
December 26, 20251.731.71.71.731.67274,700
December 24, 20251.721.741.741.751.68161,300
December 23, 20251.731.721.721.761.69240,723
December 22, 20251.831.751.751.871.75417,546
December 19, 20251.741.761.761.81.7559,175
December 18, 20251.661.661.661.721.66317,405
December 17, 20251.721.641.641.731.64421,016
December 16, 20251.631.711.711.731.63233,911
December 15, 20251.671.611.611.671.61336,021
December 12, 20251.741.651.651.771.64426,616
December 11, 20251.781.741.741.821.73346,600
December 10, 20251.791.821.821.851.75309,421
December 09, 20251.811.791.791.831.76222,006
December 08, 20251.771.811.811.831.71270,423
December 05, 20251.781.781.781.821.73406,903
December 04, 20251.771.791.791.831.72333,238
December 03, 20251.561.771.771.791.56584,747
December 02, 20251.641.561.561.641.54460,800
December 01, 20251.711.61.61.791.6625,300
November 28, 20251.71.751.751.781.69230,968
November 26, 20251.671.691.691.761.66225,300
November 25, 20251.621.671.671.691.6280,492
November 24, 20251.541.591.591.631.54235,117
November 21, 20251.511.511.511.651.47510,437
November 20, 20251.651.511.511.691.5470,896
November 19, 20251.691.611.611.751.6298,710
November 18, 20251.671.71.71.781.65431,392
November 17, 20251.721.71.71.781.69604,900
November 14, 20251.651.741.741.81.65371,100
November 13, 20251.851.71.71.861.7791,700
November 12, 20252.011.861.862.011.81.32M
November 11, 20252.232.22.22.232.05194,453
November 10, 20252.192.152.152.282.15242,800
November 07, 20252.22.162.162.22.03540,780
November 06, 20252.262.222.222.282.17189,849
November 05, 20252.342.262.262.342.22343,612
November 04, 20252.362.292.292.422.26353,688
November 03, 20252.512.422.422.552.34509,227
October 31, 20252.442.542.542.622.41258,953
October 30, 20252.352.442.442.482.32326,500
October 29, 20252.622.352.352.622.34864,527
October 28, 20252.712.632.632.782.62641,275
October 27, 20252.892.742.742.942.67571,608
October 24, 20252.92.892.892.942.8272,601
October 23, 20252.882.782.7832.76413,625
October 22, 20253.12.882.883.212.84671,674
October 21, 20253.333.123.123.353.1488,789
October 20, 20253.113.353.353.43.08734,035
October 17, 20253.333.053.053.362.97881,733
October 16, 20253.153.333.333.953.015.8M
October 15, 20253.083.133.133.142.91541,600
October 14, 20252.82.92.92.952.71461,111
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved