Metagenomi Inc. Common St... (MGX)
NASDAQ: MGX
· Real-Time Price · USD
2.30
0.21 (10.05%)
At close: Sep 25, 2025, 3:59 PM
2.28
-0.87%
After-hours: Sep 25, 2025, 07:41 PM EDT
MGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.23 | 2.30 | 2.08 | 2.09 | 2.09 | -4.13% | 331,478 |
| Sep 23, 2025 | 2.34 | 2.34 | 2.17 | 2.18 | 2.18 | -6.84% | 348,127 |
| Sep 22, 2025 | 2.03 | 2.37 | 2.02 | 2.34 | 2.34 | 14.15% | 660,800 |
| Sep 19, 2025 | 2.17 | 2.19 | 2.05 | 2.05 | 2.05 | -4.21% | 270,916 |
| Sep 18, 2025 | 1.93 | 2.15 | 1.91 | 2.14 | 2.14 | 13.83% | 551,800 |
| Sep 17, 2025 | 1.81 | 1.99 | 1.81 | 1.88 | 1.88 | 2.73% | 550,000 |
| Sep 16, 2025 | 1.82 | 1.88 | 1.80 | 1.83 | 1.83 | 0.55% | 83,185 |
| Sep 15, 2025 | 1.85 | 1.89 | 1.79 | 1.82 | 1.82 | -2.15% | 192,385 |
| Sep 12, 2025 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | -1.59% | 129,253 |
| Sep 11, 2025 | 1.84 | 1.93 | 1.84 | 1.89 | 1.89 | 2.72% | 128,467 |
| Sep 10, 2025 | 1.86 | 1.95 | 1.84 | 1.84 | 1.84 | -1.08% | 102,067 |
| Sep 9, 2025 | 1.86 | 1.91 | 1.85 | 1.86 | 1.86 | 0.00% | 141,101 |
| Sep 8, 2025 | 1.92 | 1.95 | 1.86 | 1.86 | 1.86 | -2.62% | 225,400 |
| Sep 5, 2025 | 1.77 | 1.95 | 1.75 | 1.91 | 1.91 | 7.30% | 221,100 |
| Sep 4, 2025 | 1.77 | 1.83 | 1.73 | 1.78 | 1.78 | -0.56% | 142,400 |
| Sep 3, 2025 | 1.82 | 1.89 | 1.78 | 1.79 | 1.79 | -1.65% | 105,204 |
| Sep 2, 2025 | 1.75 | 1.84 | 1.74 | 1.82 | 1.82 | 4.60% | 192,200 |
| Aug 29, 2025 | 1.86 | 1.88 | 1.73 | 1.74 | 1.74 | -6.95% | 281,164 |
| Aug 28, 2025 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | 0.54% | 129,347 |
| Aug 27, 2025 | 1.86 | 1.93 | 1.85 | 1.86 | 1.86 | -0.53% | 127,827 |