Metagenomi Inc. Common St... (MGX)
1.39
-0.11 (-7.33%)
At close: Apr 10, 2025, 3:59 PM
1.41
1.63%
Pre-market: Apr 11, 2025, 08:13 AM EDT
Metagenomi Common Stock Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 1.47 | 1.48 | 1.38 | 1.38 | -0.12 | -8.00% | 235,273 |
| Apr 9, 2025 | 1.36 | 1.55 | 1.35 | 1.50 | 0.10 | 7.14% | 363,600 |
| Apr 8, 2025 | 1.50 | 1.51 | 1.37 | 1.40 | -0.03 | -2.10% | 304,800 |
| Apr 7, 2025 | 1.34 | 1.57 | 1.31 | 1.43 | 0.02 | 1.42% | 571,200 |
| Apr 4, 2025 | 1.24 | 1.43 | 1.23 | 1.41 | 0.15 | 11.90% | 594,923 |
| Apr 3, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | -0.07 | -5.26% | 401,371 |
| Apr 2, 2025 | 1.34 | 1.37 | 1.31 | 1.33 | 0.01 | 0.76% | 385,040 |
| Apr 1, 2025 | 1.37 | 1.37 | 1.29 | 1.32 | -0.04 | -2.94% | 523,496 |
| Mar 31, 2025 | 1.44 | 1.48 | 1.36 | 1.36 | -0.12 | -8.11% | 583,641 |
| Mar 28, 2025 | 1.54 | 1.54 | 1.46 | 1.48 | -0.06 | -3.90% | 600,690 |
| Mar 27, 2025 | 1.55 | 1.61 | 1.53 | 1.54 | -0.05 | -3.14% | 420,814 |
| Mar 26, 2025 | 1.61 | 1.65 | 1.57 | 1.59 | 0.00 | 0.00% | 325,700 |
| Mar 25, 2025 | 1.66 | 1.66 | 1.56 | 1.59 | -0.06 | -3.64% | 442,338 |
| Mar 24, 2025 | 1.62 | 1.68 | 1.62 | 1.65 | 0.01 | 0.61% | 598,438 |
| Mar 21, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | -0.04 | -2.38% | 494,141 |
| Mar 20, 2025 | 1.68 | 1.72 | 1.65 | 1.68 | -0.03 | -1.75% | 374,649 |
| Mar 19, 2025 | 1.75 | 1.82 | 1.65 | 1.71 | -0.02 | -1.16% | 448,321 |
| Mar 18, 2025 | 1.85 | 1.94 | 1.69 | 1.73 | -0.15 | -7.98% | 562,353 |
| Mar 17, 2025 | 1.94 | 2.02 | 1.87 | 1.88 | -0.06 | -3.09% | 446,600 |
| Mar 14, 2025 | 2.04 | 2.07 | 1.90 | 1.94 | 0.03 | 1.57% | 346,200 |
| Mar 13, 2025 | 2.04 | 2.08 | 1.90 | 1.91 | -0.14 | -6.83% | 246,700 |
| Mar 12, 2025 | 2.03 | 2.08 | 1.98 | 2.05 | 0.03 | 1.49% | 201,157 |
| Mar 11, 2025 | 2.04 | 2.04 | 1.87 | 2.02 | -0.03 | -1.46% | 293,234 |
| Mar 10, 2025 | 2.05 | 2.10 | 1.98 | 2.05 | -0.02 | -0.97% | 358,688 |
| Mar 7, 2025 | 1.91 | 2.09 | 1.91 | 2.07 | 0.13 | 6.70% | 308,231 |
| Mar 6, 2025 | 1.93 | 1.96 | 1.87 | 1.94 | -0.01 | -0.51% | 206,832 |
| Mar 5, 2025 | 1.87 | 1.96 | 1.85 | 1.95 | 0.10 | 5.41% | 347,200 |
| Mar 4, 2025 | 1.86 | 1.93 | 1.82 | 1.85 | -0.01 | -0.54% | 416,433 |
| Mar 3, 2025 | 2.05 | 2.08 | 1.84 | 1.86 | -0.19 | -9.27% | 497,918 |
| Feb 28, 2025 | 2.03 | 2.10 | 1.91 | 2.05 | -0.02 | -0.97% | 519,639 |
| Feb 27, 2025 | 2.16 | 2.23 | 2.06 | 2.07 | -0.10 | -4.61% | 328,600 |
| Feb 26, 2025 | 2.25 | 2.30 | 2.15 | 2.17 | -0.08 | -3.56% | 361,473 |
| Feb 25, 2025 | 2.33 | 2.37 | 2.25 | 2.25 | -0.08 | -3.43% | 302,257 |
| Feb 24, 2025 | 2.40 | 2.40 | 2.25 | 2.33 | -0.03 | -1.27% | 387,123 |
| Feb 21, 2025 | 2.47 | 2.52 | 2.36 | 2.36 | -0.08 | -3.28% | 392,835 |
| Feb 20, 2025 | 2.53 | 2.53 | 2.39 | 2.44 | -0.12 | -4.69% | 372,018 |
| Feb 19, 2025 | 2.40 | 2.65 | 2.34 | 2.56 | 0.18 | 7.56% | 954,226 |
| Feb 18, 2025 | 2.65 | 2.71 | 2.38 | 2.38 | -0.23 | -8.81% | 667,649 |
| Feb 14, 2025 | 2.47 | 2.82 | 2.47 | 2.61 | 0.16 | 6.53% | 978,517 |
| Feb 13, 2025 | 2.40 | 2.50 | 2.36 | 2.45 | 0.06 | 2.51% | 384,588 |
| Feb 12, 2025 | 2.30 | 2.39 | 2.25 | 2.39 | 0.11 | 4.82% | 364,451 |
| Feb 11, 2025 | 2.40 | 2.40 | 2.27 | 2.28 | -0.15 | -6.17% | 455,837 |
| Feb 10, 2025 | 2.47 | 2.54 | 2.37 | 2.43 | -0.05 | -2.02% | 556,400 |
| Feb 7, 2025 | 2.61 | 2.67 | 2.46 | 2.48 | -0.16 | -6.06% | 640,704 |
| Feb 6, 2025 | 2.86 | 2.86 | 2.64 | 2.64 | -0.13 | -4.69% | 544,794 |
| Feb 5, 2025 | 2.55 | 2.77 | 2.55 | 2.77 | 0.22 | 8.63% | 482,383 |
| Feb 4, 2025 | 2.48 | 2.67 | 2.46 | 2.55 | 0.04 | 1.59% | 518,728 |
| Feb 3, 2025 | 2.56 | 2.64 | 2.43 | 2.51 | -0.18 | -6.69% | 881,700 |
| Jan 31, 2025 | 2.85 | 2.95 | 2.65 | 2.69 | -0.16 | -5.61% | 635,600 |
| Jan 30, 2025 | 2.66 | 2.89 | 2.61 | 2.85 | 0.20 | 7.55% | 661,400 |