Metagenomi Inc. Common St... (MGX)
2.77
-0.14 (-4.81%)
At close: Jan 14, 2025, 3:59 PM
2.75
-0.53%
After-hours Jan 14, 2025, 06:05 PM EST
MGX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.97 | 2.97 | 2.67 | 2.76 | -0.15 | -5.15% | 503,239 |
| Jan 13, 2025 | 3.05 | 3.05 | 2.80 | 2.91 | -0.22 | -7.03% | 602,201 |
| Jan 10, 2025 | 3.12 | 3.20 | 3.00 | 3.13 | 0.04 | 1.29% | 506,600 |
| Jan 8, 2025 | 3.30 | 3.30 | 2.96 | 3.09 | -0.21 | -6.36% | 699,873 |
| Jan 7, 2025 | 3.58 | 3.69 | 3.30 | 3.30 | -0.26 | -7.30% | 737,517 |
| Jan 6, 2025 | 3.79 | 3.79 | 3.55 | 3.56 | -0.06 | -1.66% | 712,100 |
| Jan 3, 2025 | 3.80 | 3.82 | 3.56 | 3.62 | -0.17 | -4.49% | 716,646 |
| Jan 2, 2025 | 3.65 | 4.06 | 3.62 | 3.79 | 0.18 | 4.99% | 1,028,046 |
| Dec 31, 2024 | 3.70 | 3.70 | 3.39 | 3.61 | 0.09 | 2.56% | 792,900 |
| Dec 30, 2024 | 3.74 | 3.80 | 3.35 | 3.52 | -0.22 | -5.88% | 945,900 |
| Dec 27, 2024 | 4.04 | 4.29 | 3.62 | 3.74 | -0.29 | -7.20% | 1,010,934 |
| Dec 26, 2024 | 3.80 | 4.18 | 3.78 | 4.03 | 0.26 | 6.90% | 1,007,408 |
| Dec 24, 2024 | 3.99 | 4.17 | 3.75 | 3.77 | -0.24 | -5.99% | 667,140 |
| Dec 23, 2024 | 4.11 | 4.40 | 3.83 | 4.01 | -0.04 | -0.99% | 1,331,200 |
| Dec 20, 2024 | 3.80 | 4.14 | 3.65 | 4.05 | 0.19 | 4.92% | 4,620,904 |
| Dec 19, 2024 | 3.22 | 3.88 | 3.22 | 3.86 | 0.75 | 24.12% | 1,908,508 |
| Dec 18, 2024 | 3.43 | 3.61 | 3.10 | 3.11 | -0.28 | -8.26% | 1,224,400 |
| Dec 17, 2024 | 3.10 | 3.63 | 3.10 | 3.39 | 0.28 | 9.00% | 1,678,270 |
| Dec 16, 2024 | 3.30 | 3.40 | 2.91 | 3.11 | -0.13 | -4.01% | 1,901,536 |
| Dec 13, 2024 | 3.89 | 3.90 | 3.12 | 3.24 | -0.62 | -16.06% | 2,411,839 |
| Dec 12, 2024 | 4.02 | 4.43 | 3.77 | 3.86 | -0.09 | -2.28% | 2,133,800 |
| Dec 11, 2024 | 4.50 | 4.60 | 3.95 | 3.95 | -0.24 | -5.73% | 3,325,519 |
| Dec 10, 2024 | 4.22 | 4.92 | 3.61 | 4.19 | 0.02 | 0.48% | 8,585,623 |
| Dec 9, 2024 | 2.48 | 4.47 | 2.45 | 4.17 | 2.32 | 125.41% | 63,824,600 |
| Dec 6, 2024 | 1.84 | 1.99 | 1.83 | 1.85 | 0.00 | 0.00% | 620,406 |
| Dec 5, 2024 | 1.86 | 1.94 | 1.83 | 1.85 | -0.01 | -0.54% | 472,900 |
| Dec 4, 2024 | 2.03 | 2.07 | 1.85 | 1.86 | -0.17 | -8.37% | 458,583 |
| Dec 3, 2024 | 2.08 | 2.13 | 2.00 | 2.03 | -0.05 | -2.40% | 257,346 |
| Dec 2, 2024 | 2.05 | 2.18 | 2.05 | 2.08 | 0.01 | 0.48% | 400,200 |
| Nov 29, 2024 | 2.02 | 2.11 | 1.97 | 2.07 | 0.05 | 2.48% | 203,800 |
| Nov 27, 2024 | 1.99 | 2.06 | 1.96 | 2.02 | 0.01 | 0.50% | 255,200 |
| Nov 26, 2024 | 2.01 | 2.04 | 1.91 | 2.01 | 0.00 | 0.00% | 247,534 |
| Nov 25, 2024 | 1.93 | 2.10 | 1.90 | 2.01 | 0.12 | 6.35% | 752,914 |
| Nov 22, 2024 | 1.86 | 1.94 | 1.74 | 1.89 | 0.07 | 3.85% | 477,400 |
| Nov 21, 2024 | 1.67 | 1.86 | 1.66 | 1.82 | 0.17 | 10.30% | 667,785 |
| Nov 20, 2024 | 1.70 | 1.72 | 1.61 | 1.65 | -0.04 | -2.37% | 687,966 |
| Nov 19, 2024 | 1.72 | 1.79 | 1.66 | 1.69 | -0.06 | -3.43% | 793,715 |
| Nov 18, 2024 | 1.85 | 1.85 | 1.68 | 1.75 | -0.07 | -3.85% | 787,260 |
| Nov 15, 2024 | 1.91 | 1.91 | 1.81 | 1.82 | -0.06 | -3.19% | 567,600 |
| Nov 14, 2024 | 2.30 | 2.30 | 1.87 | 1.88 | -0.23 | -10.90% | 779,100 |
| Nov 13, 2024 | 2.26 | 2.28 | 2.10 | 2.11 | -0.10 | -4.52% | 644,700 |
| Nov 12, 2024 | 2.10 | 2.34 | 2.05 | 2.21 | 0.12 | 5.74% | 632,000 |
| Nov 11, 2024 | 2.04 | 2.13 | 1.97 | 2.09 | 0.07 | 3.47% | 379,517 |
| Nov 8, 2024 | 2.04 | 2.15 | 1.96 | 2.02 | -0.02 | -0.98% | 345,330 |
| Nov 7, 2024 | 2.19 | 2.19 | 2.01 | 2.04 | -0.11 | -5.12% | 238,968 |
| Nov 6, 2024 | 2.17 | 2.30 | 2.00 | 2.15 | 0.04 | 1.90% | 501,635 |
| Nov 5, 2024 | 2.09 | 2.14 | 2.02 | 2.11 | 0.01 | 0.48% | 299,860 |
| Nov 4, 2024 | 2.10 | 2.20 | 2.07 | 2.10 | -0.01 | -0.47% | 362,941 |
| Nov 1, 2024 | 1.97 | 2.16 | 1.97 | 2.11 | 0.14 | 7.11% | 130,300 |
| Oct 31, 2024 | 2.09 | 2.11 | 1.92 | 1.97 | -0.13 | -6.19% | 179,000 |