Metagenomi, Inc. Common Stock (MGX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.65

north_east

$0.16 (6.43%)

Day's range

$2.49

$2.71

5 DAY PERFORMANCE

+49.72%

1 MONTH PERFORMANCE

+22.69%

3 MONTH PERFORMANCE

+42.47%

6 MONTH PERFORMANCE

+53.18%

YEAR-TO-DATE PERFORMANCE

-26.59%

1 YEAR PERFORMANCE

+43.24%

Metagenomi, Inc. Common Stock Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.78	$1.78 (0%)	$1.82	$1.73	406.90 K	$66.14 M
12/04/2025	$1.77	$1.79 (1.13%)	$1.83	$1.72	333.24 K	$66.51 M
12/03/2025	$1.56	$1.77 (13.46%)	$1.79	$1.56	584.75 K	$65.77 M
12/02/2025	$1.64	$1.56 (-4.88%)	$1.64	$1.54	460.80 K	$57.96 M
12/01/2025	$1.71	$1.60 (-6.43%)	$1.79	$1.60	625.30 K	$59.45 M
11/28/2025	$1.70	$1.75 (2.94%)	$1.78	$1.69	231.30 K	$65.02 M
11/26/2025	$1.67	$1.69 (1.2%)	$1.76	$1.66	225.30 K	$62.80 M
11/25/2025	$1.62	$1.67 (3.09%)	$1.69	$1.60	280.49 K	$62.05 M
11/24/2025	$1.54	$1.59 (3.25%)	$1.63	$1.54	235.12 K	$59.08 M
11/21/2025	$1.51	$1.51 (0%)	$1.65	$1.47	510.44 K	$56.11 M
11/20/2025	$1.65	$1.51 (-8.48%)	$1.69	$1.50	470.90 K	$56.11 M
11/19/2025	$1.69	$1.61 (-4.73%)	$1.75	$1.60	298.71 K	$59.82 M
11/18/2025	$1.67	$1.70 (1.8%)	$1.78	$1.65	432.24 K	$63.17 M
11/17/2025	$1.72	$1.70 (-1.16%)	$1.78	$1.69	604.90 K	$63.17 M
11/14/2025	$1.65	$1.74 (5.45%)	$1.80	$1.65	371.26 K	$64.65 M
11/13/2025	$1.85	$1.70 (-8.11%)	$1.86	$1.70	793.20 K	$63.17 M
11/12/2025	$2.00	$1.86 (-7%)	$2.01	$1.80	1.33 M	$69.11 M
11/11/2025	$2.15	$2.20 (2.33%)	$2.23	$2.05	298.00 K	$81.75 M
11/10/2025	$2.19	$2.15 (-1.83%)	$2.28	$2.15	242.80 K	$79.89 M
11/07/2025	$2.20	$2.16 (-1.82%)	$2.20	$2.03	541.82 K	$80.26 M
11/06/2025	$2.26	$2.22 (-1.77%)	$2.28	$2.17	189.85 K	$82.49 M
11/05/2025	$2.34	$2.26 (-3.42%)	$2.34	$2.22	343.61 K	$83.97 M
11/04/2025	$2.39	$2.29 (-4.18%)	$2.42	$2.26	353.80 K	$85.09 M
11/03/2025	$2.51	$2.42 (-3.59%)	$2.55	$2.34	509.23 K	$89.92 M
10/31/2025	$2.44	$2.54 (4.1%)	$2.62	$2.41	259.00 K	$94.38 M
10/30/2025	$2.35	$2.44 (3.83%)	$2.48	$2.32	326.50 K	$90.66 M
10/29/2025	$2.63	$2.35 (-10.65%)	$2.63	$2.34	877.30 K	$87.32 M
10/28/2025	$2.71	$2.63 (-2.95%)	$2.78	$2.62	643.47 K	$97.72 M
10/27/2025	$2.89	$2.74 (-5.19%)	$2.94	$2.67	571.61 K	$101.81 M
10/24/2025	$2.90	$2.89 (-0.34%)	$2.94	$2.80	273.35 K	$107.38 M
10/23/2025	$2.88	$2.78 (-3.47%)	$3.00	$2.76	413.63 K	$103.30 M
10/22/2025	$3.10	$2.88 (-7.1%)	$3.21	$2.84	671.70 K	$107.01 M
10/21/2025	$3.33	$3.15 (-5.41%)	$3.38	$3.10	495.90 K	$117.04 M
10/20/2025	$3.11	$3.35 (7.72%)	$3.40	$3.08	734.04 K	$124.48 M
10/17/2025	$3.33	$3.05 (-8.41%)	$3.36	$2.97	881.73 K	$113.33 M
10/16/2025	$3.15	$3.33 (5.71%)	$3.95	$3.01	5.80 M	$123.73 M
10/15/2025	$3.08	$3.13 (1.62%)	$3.14	$2.91	541.60 K	$116.30 M
10/14/2025	$2.80	$2.90 (3.57%)	$2.95	$2.71	461.11 K	$107.76 M
10/13/2025	$2.96	$2.85 (-3.72%)	$3.02	$2.73	577.10 K	$105.90 M
10/10/2025	$3.11	$2.86 (-8.04%)	$3.11	$2.78	861.82 K	$106.27 M
10/09/2025	$3.23	$3.13 (-3.1%)	$3.23	$2.97	818.80 K	$116.30 M
10/08/2025	$3.05	$3.19 (4.59%)	$3.28	$2.86	1.83 M	$118.53 M
10/07/2025	$2.71	$2.95 (8.86%)	$3.03	$2.71	1.69 M	$109.61 M
10/06/2025	$2.76	$2.69 (-2.54%)	$2.77	$2.60	602.52 K	$99.95 M
10/03/2025	$2.49	$2.65 (6.43%)	$2.71	$2.49	835.23 K	$98.47 M
10/02/2025	$2.45	$2.49 (1.63%)	$2.56	$2.37	685.40 K	$92.52 M
10/01/2025	$2.34	$2.39 (2.14%)	$2.47	$2.31	940.50 K	$88.81 M
09/30/2025	$2.28	$2.37 (3.95%)	$2.39	$2.20	279.51 K	$88.06 M
09/29/2025	$2.31	$2.30 (-0.43%)	$2.32	$2.23	402.70 K	$85.46 M
09/26/2025	$2.33	$2.29 (-1.72%)	$2.38	$2.16	859.50 K	$85.09 M
09/25/2025	$2.08	$2.30 (10.58%)	$2.40	$2.04	4.72 M	$85.46 M
09/24/2025	$2.23	$2.09 (-6.28%)	$2.30	$2.08	341.55 K	$77.66 M
09/23/2025	$2.34	$2.18 (-6.84%)	$2.34	$2.17	348.13 K	$81.00 M
09/22/2025	$2.03	$2.34 (15.27%)	$2.37	$2.02	660.80 K	$86.95 M
09/19/2025	$2.17	$2.05 (-5.53%)	$2.19	$2.05	270.92 K	$76.17 M
09/18/2025	$1.93	$2.14 (10.88%)	$2.15	$1.91	551.80 K	$79.52 M
09/17/2025	$1.81	$1.88 (3.87%)	$1.99	$1.81	550.00 K	$69.86 M
09/16/2025	$1.82	$1.83 (0.55%)	$1.88	$1.80	83.19 K	$68.00 M
09/15/2025	$1.85	$1.82 (-1.62%)	$1.89	$1.79	192.39 K	$67.63 M
09/12/2025	$1.86	$1.86 (0%)	$1.90	$1.85	129.25 K	$69.11 M
09/11/2025	$1.84	$1.89 (2.72%)	$1.93	$1.84	128.47 K	$70.23 M
09/10/2025	$1.86	$1.84 (-1.08%)	$1.95	$1.84	102.07 K	$68.37 M
09/09/2025	$1.86	$1.86 (0%)	$1.91	$1.85	141.10 K	$69.11 M
09/08/2025	$1.92	$1.86 (-3.12%)	$1.95	$1.86	225.40 K	$69.11 M