Metagenomi, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.780
-0.010 (-0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
Metagenomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.78 | 1.82 | 1.73 | 1.78 | 1.78 | -0.56% | 405,505 |
| Dec 4, 2025 | 1.77 | 1.83 | 1.72 | 1.79 | 1.79 | 1.13% | 333,238 |
| Dec 3, 2025 | 1.56 | 1.79 | 1.56 | 1.77 | 1.77 | 13.83% | 584,747 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.54 | 1.56 | 1.56 | -2.81% | 460,769 |
| Dec 1, 2025 | 1.71 | 1.79 | 1.60 | 1.60 | 1.60 | -8.57% | 619,241 |
| Nov 28, 2025 | 1.70 | 1.78 | 1.69 | 1.75 | 1.75 | 3.55% | 230,699 |
| Nov 26, 2025 | 1.67 | 1.76 | 1.66 | 1.69 | 1.69 | 1.20% | 225,274 |
| Nov 25, 2025 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 5.03% | 279,848 |
| Nov 24, 2025 | 1.54 | 1.63 | 1.54 | 1.59 | 1.59 | 5.30% | 235,037 |
| Nov 21, 2025 | 1.51 | 1.65 | 1.47 | 1.51 | 1.51 | - | 510,378 |
| Nov 20, 2025 | 1.65 | 1.69 | 1.50 | 1.51 | 1.51 | -6.21% | 470,896 |
| Nov 19, 2025 | 1.69 | 1.75 | 1.60 | 1.61 | 1.61 | -5.29% | 298,710 |
| Nov 18, 2025 | 1.67 | 1.78 | 1.65 | 1.70 | 1.70 | - | 432,238 |
| Nov 17, 2025 | 1.72 | 1.78 | 1.69 | 1.70 | 1.70 | -2.30% | 604,867 |
| Nov 14, 2025 | 1.65 | 1.80 | 1.65 | 1.74 | 1.74 | 2.35% | 371,260 |
| Nov 13, 2025 | 1.85 | 1.86 | 1.70 | 1.70 | 1.70 | -8.60% | 793,165 |
| Nov 12, 2025 | 2.00 | 2.01 | 1.80 | 1.86 | 1.86 | -15.45% | 1,327,871 |
| Nov 11, 2025 | 2.15 | 2.23 | 2.05 | 2.20 | 2.20 | 2.33% | 297,980 |
| Nov 10, 2025 | 2.19 | 2.28 | 2.15 | 2.15 | 2.15 | -0.46% | 242,798 |
| Nov 7, 2025 | 2.20 | 2.20 | 2.03 | 2.16 | 2.16 | -2.70% | 541,817 |
| Nov 6, 2025 | 2.26 | 2.28 | 2.17 | 2.22 | 2.22 | -1.77% | 189,849 |
| Nov 5, 2025 | 2.34 | 2.34 | 2.22 | 2.26 | 2.26 | -1.31% | 343,612 |
| Nov 4, 2025 | 2.39 | 2.42 | 2.26 | 2.29 | 2.29 | -5.37% | 353,797 |
| Nov 3, 2025 | 2.51 | 2.55 | 2.34 | 2.42 | 2.42 | -4.72% | 509,227 |
| Oct 31, 2025 | 2.44 | 2.62 | 2.41 | 2.54 | 2.54 | 4.10% | 258,953 |
| Oct 30, 2025 | 2.35 | 2.48 | 2.32 | 2.44 | 2.44 | 3.83% | 326,465 |
| Oct 29, 2025 | 2.63 | 2.63 | 2.34 | 2.35 | 2.35 | -10.65% | 877,281 |
| Oct 28, 2025 | 2.71 | 2.78 | 2.62 | 2.63 | 2.63 | -4.01% | 643,467 |
| Oct 27, 2025 | 2.89 | 2.94 | 2.67 | 2.74 | 2.74 | -5.19% | 571,608 |
| Oct 24, 2025 | 2.90 | 2.94 | 2.80 | 2.89 | 2.89 | 3.96% | 273,352 |
| Oct 23, 2025 | 2.88 | 3.00 | 2.76 | 2.78 | 2.78 | -3.47% | 413,625 |
| Oct 22, 2025 | 3.10 | 3.21 | 2.84 | 2.88 | 2.88 | -8.57% | 671,674 |
| Oct 21, 2025 | 3.33 | 3.38 | 3.10 | 3.15 | 3.15 | -5.97% | 495,876 |
| Oct 20, 2025 | 3.11 | 3.40 | 3.08 | 3.35 | 3.35 | 9.84% | 734,035 |
| Oct 17, 2025 | 3.33 | 3.36 | 2.97 | 3.05 | 3.05 | -8.41% | 881,733 |
| Oct 16, 2025 | 3.15 | 3.95 | 3.01 | 3.33 | 3.33 | 6.39% | 5,798,973 |
| Oct 15, 2025 | 3.08 | 3.14 | 2.91 | 3.13 | 3.13 | 7.93% | 541,598 |
| Oct 14, 2025 | 2.80 | 2.95 | 2.71 | 2.90 | 2.90 | 1.75% | 461,111 |
| Oct 13, 2025 | 2.96 | 3.02 | 2.73 | 2.85 | 2.85 | -0.35% | 577,072 |
| Oct 10, 2025 | 3.11 | 3.11 | 2.78 | 2.86 | 2.86 | -8.63% | 861,817 |
| Oct 9, 2025 | 3.23 | 3.23 | 2.97 | 3.13 | 3.13 | -1.88% | 818,750 |
| Oct 8, 2025 | 3.05 | 3.28 | 2.86 | 3.19 | 3.19 | 8.14% | 1,828,160 |
| Oct 7, 2025 | 2.71 | 3.03 | 2.71 | 2.95 | 2.95 | 9.67% | 1,686,905 |
| Oct 6, 2025 | 2.76 | 2.77 | 2.60 | 2.69 | 2.69 | 1.51% | 602,522 |
| Oct 3, 2025 | 2.49 | 2.71 | 2.49 | 2.65 | 2.65 | 6.43% | 835,234 |
| Oct 2, 2025 | 2.45 | 2.56 | 2.37 | 2.49 | 2.49 | 4.18% | 685,391 |
| Oct 1, 2025 | 2.34 | 2.47 | 2.31 | 2.39 | 2.39 | 0.84% | 940,496 |
| Sep 30, 2025 | 2.28 | 2.39 | 2.20 | 2.37 | 2.37 | 3.04% | 279,508 |
| Sep 29, 2025 | 2.31 | 2.32 | 2.23 | 2.30 | 2.30 | 0.44% | 402,652 |
| Sep 26, 2025 | 2.33 | 2.38 | 2.16 | 2.29 | 2.29 | -0.43% | 859,471 |