Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metagenomi, Inc. - Common Stock (NQ: MGX )

1.940 +0.030 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 14, 2025 2.040 2.070 1.900 1.940 345,143 +0.03(+1.57%)
Mar 13, 2025 2.040 2.077 1.900 1.910 246,657 -0.14(-6.83%)
Mar 12, 2025 2.030 2.080 1.980 2.050 201,007 +0.03(+1.49%)
Mar 11, 2025 2.040 2.040 1.870 2.020 292,970 -0.03(-1.46%)
Mar 10, 2025 2.050 2.095 1.980 2.050 358,688 -0.02(-0.97%)
Mar 07, 2025 1.910 2.085 1.910 2.070 308,231 +0.13(+6.70%)
Mar 06, 2025 1.930 1.960 1.865 1.940 202,031 -0.01(-0.51%)
Mar 05, 2025 1.870 1.960 1.850 1.950 346,650 +0.10(+5.41%)
Mar 04, 2025 1.860 1.930 1.820 1.850 415,609 -0.01(-0.54%)
Mar 03, 2025 2.050 2.081 1.840 1.860 497,510 -0.19(-9.27%)
Feb 28, 2025 2.030 2.100 1.910 2.050 519,639 -0.02(-0.97%)
Feb 27, 2025 2.160 2.230 2.060 2.070 322,378 -0.10(-4.61%)
Feb 26, 2025 2.250 2.297 2.155 2.170 361,385 -0.08(-3.56%)
Feb 25, 2025 2.330 2.374 2.250 2.250 302,165 -0.08(-3.43%)
Feb 24, 2025 2.400 2.400 2.250 2.330 385,761 -0.03(-1.27%)
Feb 21, 2025 2.470 2.520 2.360 2.360 392,835 -0.08(-3.28%)
Feb 20, 2025 2.530 2.530 2.390 2.440 371,609 -0.12(-4.69%)
Feb 19, 2025 2.400 2.650 2.335 2.560 951,215 +0.18(+7.56%)
Feb 18, 2025 2.650 2.710 2.380 2.380 667,595 -0.23(-8.81%)
Feb 14, 2025 2.470 2.820 2.470 2.610 978,517 +0.16(+6.53%)
Feb 13, 2025 2.400 2.500 2.361 2.450 384,386 +0.06(+2.51%)
Feb 12, 2025 2.300 2.390 2.250 2.390 364,447 +0.11(+4.82%)
Feb 11, 2025 2.400 2.400 2.265 2.280 454,719 -0.15(-6.17%)
Feb 10, 2025 2.470 2.540 2.370 2.430 550,644 -0.05(-2.02%)
Feb 07, 2025 2.610 2.670 2.460 2.480 640,704 -0.16(-6.06%)
Feb 06, 2025 2.860 2.860 2.635 2.640 544,379 -0.13(-4.69%)
Feb 05, 2025 2.550 2.770 2.550 2.770 481,621 +0.22(+8.63%)
Feb 04, 2025 2.480 2.665 2.460 2.550 518,223 +0.04(+1.59%)
Feb 03, 2025 2.560 2.640 2.433 2.510 876,411 -0.18(-6.69%)
Jan 31, 2025 2.850 2.950 2.650 2.690 635,560 -0.16(-5.61%)
Jan 30, 2025 2.660 2.890 2.610 2.850 660,721 +0.20(+7.55%)
Jan 29, 2025 2.750 2.810 2.570 2.650 619,608 -0.11(-3.99%)
Jan 28, 2025 2.770 2.810 2.627 2.760 734,121 -0.01(-0.36%)
Jan 27, 2025 2.940 2.980 2.690 2.770 1,097,679 -0.20(-6.73%)
Jan 24, 2025 2.970 3.070 2.900 2.970 1,115,080 +0.00(+0.00%)
Jan 23, 2025 3.040 3.180 2.901 2.970 2,183,201 -0.06(-1.98%)
Jan 22, 2025 3.340 4.000 2.940 3.030 16,922,254 +0.31(+11.40%)
Jan 21, 2025 2.648 2.740 2.550 2.720 5,207,021 +0.11(+4.21%)
Jan 17, 2025 2.780 2.787 2.565 2.610 579,914 -0.16(-5.78%)
Jan 16, 2025 2.800 2.820 2.675 2.770 280,088 -0.03(-1.07%)
Jan 15, 2025 2.800 2.970 2.800 2.800 354,594 +0.04(+1.45%)
Jan 14, 2025 2.970 2.970 2.670 2.760 504,636 -0.15(-5.15%)
Jan 13, 2025 3.050 3.050 2.800 2.910 601,535 -0.22(-7.03%)
Jan 10, 2025 3.120 3.200 3.000 3.130 506,583 +0.04(+1.29%)
Jan 08, 2025 3.300 3.300 2.960 3.090 699,873 -0.21(-6.36%)
Jan 07, 2025 3.580 3.685 3.300 3.300 736,166 -0.26(-7.30%)
Jan 06, 2025 3.790 3.790 3.545 3.560 711,158 -0.06(-1.66%)
Jan 03, 2025 3.800 3.820 3.555 3.620 716,646 -0.17(-4.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.