Metagenomi Inc. Common St... (MGX)
NASDAQ: MGX
· Real-Time Price · USD
1.87
-0.03 (-1.58%)
At close: Aug 15, 2025, 3:59 PM
1.84
-1.60%
After-hours: Aug 15, 2025, 07:49 PM EDT
MGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.84 | 1.97 | 1.84 | 1.86 | 1.86 | -2.11% | 225,737 |
| Aug 14, 2025 | 1.95 | 2.02 | 1.84 | 1.90 | 1.90 | -2.06% | 224,800 |
| Aug 13, 2025 | 1.92 | 2.05 | 1.75 | 1.94 | 1.94 | 3.19% | 731,300 |
| Aug 12, 2025 | 1.83 | 1.90 | 1.80 | 1.88 | 1.88 | 2.73% | 422,210 |
| Aug 11, 2025 | 1.95 | 1.97 | 1.80 | 1.83 | 1.83 | -4.69% | 414,533 |
| Aug 8, 2025 | 1.96 | 1.97 | 1.82 | 1.92 | 1.92 | 0.00% | 362,700 |
| Aug 7, 2025 | 2.10 | 2.15 | 1.92 | 1.92 | 1.92 | -8.57% | 644,800 |
| Aug 6, 2025 | 2.20 | 2.24 | 2.03 | 2.10 | 2.10 | -5.83% | 493,722 |
| Aug 5, 2025 | 2.30 | 2.32 | 2.21 | 2.23 | 2.23 | -3.04% | 299,941 |
| Aug 4, 2025 | 2.25 | 2.32 | 2.16 | 2.30 | 2.30 | 2.22% | 325,311 |
| Aug 1, 2025 | 2.24 | 2.29 | 2.16 | 2.25 | 2.25 | -2.17% | 319,100 |
| Jul 31, 2025 | 2.32 | 2.47 | 2.29 | 2.30 | 2.30 | 1.32% | 384,908 |
| Jul 30, 2025 | 2.38 | 2.45 | 2.27 | 2.27 | 2.27 | -3.40% | 412,849 |
| Jul 29, 2025 | 2.55 | 2.60 | 2.28 | 2.35 | 2.35 | -6.75% | 863,600 |
| Jul 28, 2025 | 2.46 | 2.85 | 2.43 | 2.52 | 2.52 | 3.70% | 1,621,239 |
| Jul 25, 2025 | 2.55 | 2.60 | 2.33 | 2.43 | 2.43 | -3.19% | 511,383 |
| Jul 24, 2025 | 2.36 | 2.64 | 2.31 | 2.51 | 2.51 | 5.46% | 1,467,400 |
| Jul 23, 2025 | 2.39 | 2.39 | 2.21 | 2.38 | 2.38 | 2.15% | 1,130,300 |
| Jul 22, 2025 | 2.20 | 2.39 | 2.14 | 2.33 | 2.33 | 7.37% | 792,000 |
| Jul 21, 2025 | 2.08 | 2.33 | 2.05 | 2.17 | 2.17 | 9.05% | 770,345 |