Dark

MGX
Metagenomi, Inc. Common Stock
stock NASDAQ

Market Open

Jun 30, 2025 9:33:01 AM EDT

1.52USD+4.110%(+0.06)20,287

1.51Bid 1.75Ask 0.24Spread

Pre-market

Jun 26, 2025 9:08:30 AM EDT

1.63USD+2.516%(+0.04)0

After-hours

Jun 27, 2025 4:41:30 PM EDT

1.50USD+0.671%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	1.5200	1.5200	1.5200	1.520	+4.110%	20,287	0.000%
2025-06-27	1.5900	1.6500	1.4600	1.460	-8.176%	3,616,346	+4.110%
2025-06-26	1.5600	1.6600	1.5200	1.590	+1.923%	640,899	-4.403%
2025-06-25	1.5200	1.6200	1.4800	1.560	+1.299%	1,000,405	-2.564%
2025-06-24	1.4200	1.5595	1.4100	1.540	+8.451%	564,767	-1.299%
2025-06-23	1.4500	1.4750	1.4200	1.420	-2.069%	273,414	+7.042%
2025-06-20	1.4900	1.5200	1.4200	1.450	-2.027%	496,500	+4.828%
2025-06-18	1.4500	1.5400	1.4100	1.480	+1.370%	329,820	+2.703%
2025-06-17	1.5000	1.5900	1.4400	1.460	+1.389%	693,314	+4.110%
2025-06-16	1.4400	1.4826	1.3900	1.440	+0.699%	532,392	+5.556%
2025-06-13	1.4200	1.4800	1.3900	1.430	-1.379%	591,174	+6.294%
2025-06-12	1.5000	1.5800	1.4200	1.450	-2.685%	586,716	+4.828%
2025-06-11	1.5700	1.6294	1.4600	1.490	-5.096%	769,199	+2.013%
2025-06-10	1.7100	1.7215	1.5700	1.570	-5.988%	695,469	-3.185%
2025-06-09	1.7500	1.7600	1.6700	1.670	-3.468%	344,321	-8.982%
2025-06-06	1.7100	1.8100	1.6800	1.730	+4.217%	502,122	-12.139%
2025-06-05	1.7400	1.7400	1.6550	1.660	-2.353%	286,931	-8.434%
2025-06-04	1.7700	1.8000	1.6800	1.700	-3.955%	357,495	-10.588%
2025-06-03	1.7800	1.9200	1.7106	1.770	+0.568%	469,181	-14.124%
2025-06-02	1.7300	1.8300	1.7100	1.760	+3.529%	318,335	-13.636%
2025-05-30	1.7800	1.8100	1.6750	1.700	-4.494%	261,046	-10.588%
2025-05-29	1.6700	1.8150	1.6600	1.780	+7.879%	349,340	-14.607%
2025-05-28	1.6500	1.7000	1.6210	1.650	-0.602%	215,652	-7.879%
2025-05-27	1.6700	1.6971	1.6201	1.660	+2.469%	226,341	-8.434%
2025-05-23	1.6400	1.6500	1.5900	1.620	-2.994%	146,024	-6.173%
2025-05-22	1.6500	1.7000	1.6000	1.670	+1.212%	171,118	-8.982%
2025-05-21	1.6700	1.6900	1.5950	1.650	-2.941%	312,637	-7.879%
2025-05-20	1.7400	1.7400	1.6400	1.700	-0.585%	164,437	-10.588%
2025-05-19	1.6200	1.7200	1.6146	1.710	+3.012%	214,812	-11.111%
2025-05-16	1.5300	1.7000	1.5200	1.660	+6.410%	497,913	-8.434%
2025-05-15	1.5000	1.5800	1.4200	1.560	+4.000%	387,741	-2.564%
2025-05-14	1.6100	1.6100	1.4600	1.500	-6.250%	327,428	+1.333%
2025-05-13	1.5800	1.6100	1.5350	1.600	+3.226%	463,183	-5.000%
2025-05-12	1.6300	1.6494	1.5100	1.550	+2.649%	285,024	-1.935%
2025-05-09	1.5900	1.6400	1.5000	1.510	-5.031%	198,261	+0.662%
2025-05-08	1.4700	1.6150	1.4000	1.590	+9.655%	399,852	-4.403%
2025-05-07	1.4500	1.5150	1.4300	1.450	+0.346%	332,692	+4.828%
2025-05-06	1.5500	1.5631	1.4100	1.445	-7.962%	313,245	+5.190%
2025-05-05	1.6200	1.6400	1.5350	1.570	-2.484%	306,364	-3.185%
2025-05-02	1.4900	1.6100	1.4800	1.610	+8.054%	369,794	-5.590%
2025-05-01	1.7200	1.7500	1.4600	1.490	-13.873%	1,203,550	+2.013%
2025-04-30	1.6000	1.7300	1.5950	1.730	+4.848%	299,708	-12.139%
2025-04-29	1.6900	1.7247	1.6200	1.650	-2.367%	155,288	-7.879%
2025-04-28	1.7400	1.7800	1.6100	1.690	-2.874%	252,630	-10.059%
2025-04-25	1.7600	1.7700	1.6800	1.740	-0.571%	142,601	-12.644%
2025-04-24	1.7700	1.8200	1.6900	1.750	-1.130%	207,067	-13.143%
2025-04-23	1.7300	1.7900	1.6800	1.770	+4.118%	322,513	-14.124%
2025-04-22	1.7000	1.7084	1.5500	1.700	+1.796%	397,432	-10.588%
2025-04-21	1.5300	1.7600	1.5200	1.670	+9.868%	360,207	-8.982%
2025-04-17	1.5000	1.5374	1.4600	1.520	+2.703%	331,125	0.000%
2025-04-16	1.5400	1.5527	1.4205	1.480	-5.732%	459,937	+2.703%
2025-04-15	1.4900	1.6000	1.4605	1.570	+3.289%	481,350	-3.185%
2025-04-14	1.5200	1.6000	1.4500	1.520	+2.703%	336,384	0.000%
2025-04-11	1.3900	1.4800	1.3606	1.480	+7.246%	240,093	+2.703%
2025-04-10	1.4700	1.4800	1.3800	1.380	-8.000%	236,559	+10.145%
2025-04-09	1.3600	1.5494	1.3500	1.500	+7.143%	363,588	+1.333%
2025-04-08	1.5000	1.5125	1.3700	1.400	-2.098%	304,777	+8.571%
2025-04-07	1.3400	1.5700	1.3100	1.430	+1.418%	571,193	+6.294%
2025-04-04	1.2400	1.4300	1.2300	1.410	+11.905%	594,923	+7.801%
2025-04-03	1.3300	1.3300	1.2453	1.260	-5.263%	401,371	+20.635%
2025-04-02	1.3400	1.3650	1.3100	1.330	+0.758%	385,040	+14.286%
2025-04-01	1.3700	1.3700	1.2901	1.320	-2.941%	523,496	+15.152%
2025-03-31	1.4400	1.4800	1.3600	1.360	-8.108%	583,641	+11.765%
2025-03-28	1.5400	1.5400	1.4600	1.480	-3.896%	600,690	+2.703%
2025-03-27	1.5500	1.6100	1.5300	1.540	-3.145%	420,814	-1.299%
2025-03-26	1.6100	1.6499	1.5700	1.590	0.000%	325,665	-4.403%
2025-03-25	1.6600	1.6600	1.5612	1.590	-3.636%	441,495	-4.403%
2025-03-24	1.6200	1.6799	1.6200	1.650	+0.610%	598,337	-7.879%
2025-03-21	1.6500	1.6700	1.6200	1.640	-2.381%	480,510	-7.317%
2025-03-20	1.6800	1.7200	1.6500	1.680	-1.754%	374,141	-9.524%
2025-03-19	1.7500	1.8200	1.6500	1.710	-1.156%	448,321	-11.111%
2025-03-18	1.8500	1.9426	1.6900	1.730	-7.979%	561,549	-12.139%
2025-03-17	1.9400	2.0200	1.8700	1.880	-3.093%	445,049	-19.149%
2025-03-14	2.0400	2.0700	1.9000	1.940	+1.571%	344,506	-21.649%
2025-03-13	2.0400	2.0770	1.9000	1.910	-6.829%	234,673	-20.419%
2025-03-12	2.0300	2.0800	1.9800	2.050	+1.485%	200,768	-25.854%
2025-03-11	2.0400	2.0400	1.8700	2.020	-1.463%	292,155	-24.752%
2025-03-10	2.0500	2.0950	1.9800	2.050	-0.966%	357,672	-25.854%
2025-03-07	1.9100	2.0850	1.9100	2.070	+6.701%	304,365	-26.570%
2025-03-06	1.9300	1.9600	1.8650	1.940	-0.513%	205,937	-21.649%
2025-03-05	1.8700	1.9600	1.8500	1.950	+5.405%	346,848	-22.051%
2025-03-04	1.8600	1.9300	1.8200	1.850	-0.538%	416,433	-17.838%
2025-03-03	2.0500	2.0807	1.8401	1.860	-9.268%	497,806	-18.280%
2025-02-28	2.0300	2.1000	1.9100	2.050	-0.966%	518,152	-25.854%
2025-02-27	2.1600	2.2300	2.0600	2.070	-4.608%	327,233	-26.570%
2025-02-26	2.2500	2.2968	2.1550	2.170	-3.556%	361,371	-29.954%
2025-02-25	2.3300	2.3736	2.2500	2.250	-3.433%	298,849	-32.444%
2025-02-24	2.4000	2.4000	2.2500	2.330	-1.271%	384,774	-34.764%
2025-02-21	2.4700	2.5200	2.3600	2.360	-3.279%	387,744	-35.593%
2025-02-20	2.5300	2.5300	2.3900	2.440	-4.688%	369,072	-37.705%
2025-02-19	2.4000	2.6500	2.3350	2.560	+7.563%	953,396	-40.625%
2025-02-18	2.6500	2.7100	2.3800	2.380	-8.812%	664,808	-36.134%
2025-02-14	2.4700	2.8199	2.4700	2.610	+6.531%	976,434	-41.762%
2025-02-13	2.4000	2.5000	2.3609	2.450	+2.510%	383,131	-37.959%
2025-02-12	2.3000	2.3900	2.2500	2.390	+4.825%	363,022	-36.402%
2025-02-11	2.4000	2.4000	2.2650	2.280	-6.173%	455,592	-33.333%
2025-02-10	2.4700	2.5400	2.3700	2.430	-2.016%	556,083	-37.449%
2025-02-07	2.6100	2.6700	2.4600	2.480	-6.061%	639,247	-38.710%
2025-02-06	2.8600	2.8600	2.6350	2.640	-4.693%	544,094	-42.424%
2025-02-05	2.5500	2.7700	2.5500	2.770	+8.627%	481,599	-45.126%
2025-02-04	2.4800	2.6650	2.4600	2.550	+1.594%	517,621	-40.392%
2025-02-03	2.5600	2.6400	2.4331	2.510	-6.691%	877,477	-39.442%
2025-01-31	2.8500	2.9500	2.6501	2.690	-5.614%	633,683	-43.494%
2025-01-30	2.6600	2.8900	2.6103	2.850	+7.547%	661,355	-46.667%
2025-01-29	2.7500	2.8097	2.5700	2.650	-3.986%	620,373	-42.642%
2025-01-28	2.7700	2.8100	2.6275	2.760	-0.361%	737,863	-44.928%
2025-01-27	2.9400	2.9800	2.6900	2.770	-6.734%	1,123,955	-45.126%
2025-01-24	2.9700	3.0700	2.9000	2.970	0.000%	1,114,965	-48.822%
2025-01-23	3.0400	3.1800	2.9005	2.970	-1.980%	2,190,618	-48.822%
2025-01-22	3.3400	4.0000	2.9400	3.030	+11.397%	16,971,538	-49.835%
2025-01-21	2.6480	2.7400	2.5500	2.720	+4.215%	6,368,630	-44.118%
2025-01-17	2.7800	2.7872	2.5650	2.610	-5.776%	577,075	-41.762%
2025-01-16	2.8000	2.8200	2.6750	2.770	-1.071%	312,141	-45.126%
2025-01-15	2.8000	2.9700	2.8000	2.800	+1.449%	359,711	-45.714%
2025-01-14	2.9700	2.9700	2.6700	2.760	-5.155%	504,697	-44.928%
2025-01-13	3.0500	3.0500	2.8000	2.910	-7.029%	602,201	-47.766%
2025-01-10	3.1200	3.2000	3.0000	3.130	+1.294%	506,583	-51.438%
2025-01-08	3.3000	3.3000	2.9600	3.090	-6.364%	699,873	-50.809%
2025-01-07	3.5800	3.6850	3.3000	3.300	-7.303%	734,693	-53.939%
2025-01-06	3.7900	3.7900	3.5450	3.560	-1.657%	709,646	-57.303%
2025-01-03	3.8000	3.8200	3.5550	3.620	-4.485%	716,068	-58.011%
2025-01-02	3.6500	4.0550	3.6200	3.790	+4.986%	1,026,336	-59.894%
2024-12-31	3.7000	3.7000	3.3900	3.610	+2.557%	792,890	-57.895%
2024-12-30	3.7400	3.8000	3.3500	3.520	-5.882%	945,860	-56.818%
2024-12-27	4.0400	4.2854	3.6200	3.740	-7.196%	1,010,150	-59.358%
2024-12-26	3.8000	4.1800	3.7800	4.030	+6.897%	1,007,110	-62.283%
2024-12-24	3.9900	4.1700	3.7522	3.770	-5.985%	667,033	-59.682%
2024-12-23	4.1100	4.4000	3.8250	4.010	-0.988%	1,330,997	-62.095%
2024-12-20	3.8000	4.1400	3.6500	4.050	+4.922%	4,136,773	-62.469%
2024-12-19	3.2200	3.8800	3.2200	3.860	+24.116%	1,908,401	-60.622%
2024-12-18	3.4300	3.6076	3.1000	3.110	-8.260%	1,224,114	-51.125%
2024-12-17	3.1000	3.6300	3.1000	3.390	+9.179%	1,678,270	-55.162%
2024-12-16	3.3000	3.3988	2.9101	3.105	-4.167%	1,901,536	-51.047%
2024-12-13	3.8900	3.9000	3.1200	3.240	-16.062%	2,411,839	-53.086%
2024-12-12	4.0200	4.4300	3.7737	3.860	-2.278%	2,129,635	-60.622%
2024-12-11	4.4950	4.6000	3.9500	3.950	-5.728%	3,325,519	-61.519%
2024-12-10	4.2200	4.9200	3.6100	4.190	+0.480%	8,585,623	-63.723%
2024-12-09	2.4800	4.4700	2.4500	4.170	+125.405%	63,820,853	-63.549%
2024-12-06	1.8400	1.9850	1.8300	1.850	0.000%	620,247	-17.838%
2024-12-05	1.8600	1.9400	1.8300	1.850	-0.538%	472,759	-17.838%
2024-12-04	2.0300	2.0700	1.8500	1.860	-8.374%	458,261	-18.280%
2024-12-03	2.0800	2.1300	2.0000	2.030	-2.404%	257,062	-25.123%
2024-12-02	2.0500	2.1800	2.0500	2.080	+0.483%	399,951	-26.923%
2024-11-29	2.0200	2.1100	1.9700	2.070	+2.475%	203,088	-26.570%
2024-11-27	1.9900	2.0646	1.9600	2.020	+0.498%	254,967	-24.752%
2024-11-26	2.0100	2.0400	1.9100	2.010	0.000%	247,266	-24.378%
2024-11-25	1.9300	2.0950	1.9025	2.010	+6.349%	752,049	-24.378%
2024-11-22	1.8600	1.9400	1.7400	1.890	+3.846%	477,368	-19.577%
2024-11-21	1.6700	1.8623	1.6600	1.820	+10.303%	667,785	-16.484%
2024-11-20	1.7000	1.7150	1.6100	1.650	-2.367%	687,714	-7.879%
2024-11-19	1.7200	1.7900	1.6600	1.690	-3.429%	793,715	-10.059%
2024-11-18	1.8500	1.8500	1.6800	1.750	-3.846%	786,959	-13.143%
2024-11-15	1.9100	1.9100	1.8100	1.820	-3.191%	567,567	-16.484%
2024-11-14	2.3000	2.3000	1.8700	1.880	-10.900%	778,079	-19.149%
2024-11-13	2.2600	2.2800	2.1000	2.110	-4.525%	644,245	-27.962%
2024-11-12	2.1000	2.3400	2.0500	2.210	+5.742%	618,597	-31.222%
2024-11-11	2.0400	2.1300	1.9700	2.090	+3.465%	379,350	-27.273%
2024-11-08	2.0400	2.1500	1.9600	2.020	-0.980%	345,156	-24.752%
2024-11-07	2.1900	2.1900	2.0100	2.040	-5.116%	238,318	-25.490%
2024-11-06	2.1700	2.3000	2.0000	2.150	+1.896%	500,324	-29.302%
2024-11-05	2.0900	2.1400	2.0200	2.110	+0.476%	299,727	-27.962%
2024-11-04	2.1000	2.2000	2.0700	2.100	-0.474%	362,654	-27.619%
2024-11-01	1.9700	2.1600	1.9700	2.110	+7.107%	129,957	-27.962%
2024-10-31	2.0900	2.1100	1.9200	1.970	-6.190%	178,993	-22.843%
2024-10-30	1.9700	2.1700	1.9700	2.100	+5.528%	273,846	-27.619%
2024-10-29	2.0000	2.0300	1.9600	1.990	-0.500%	214,377	-23.618%
2024-10-28	2.0000	2.0600	1.9500	2.000	0.000%	444,760	-24.000%
2024-10-25	2.0000	2.0300	1.9500	2.000	+4.167%	299,394	-24.000%
2024-10-24	2.0000	2.0400	1.9000	1.920	+0.524%	541,491	-20.833%
2024-10-23	1.9100	1.9700	1.8900	1.910	+0.526%	261,485	-20.419%
2024-10-22	1.9500	1.9500	1.8900	1.900	-1.042%	160,327	-20.000%
2024-10-21	1.9400	1.9700	1.8800	1.920	-2.041%	312,570	-20.833%
2024-10-18	2.0000	2.0000	1.9450	1.960	-1.508%	205,325	-22.449%
2024-10-17	2.0100	2.0600	1.9100	1.990	0.000%	264,453	-23.618%
2024-10-16	1.9900	2.0200	1.9400	1.990	+1.015%	379,622	-23.618%
2024-10-15	1.9300	1.9950	1.9100	1.970	+1.026%	223,153	-22.843%
2024-10-14	1.9700	1.9800	1.8500	1.950	-0.510%	219,042	-22.051%
2024-10-11	1.8900	1.9800	1.8500	1.960	+2.083%	247,326	-22.449%
2024-10-10	1.9400	1.9999	1.8700	1.920	-1.538%	199,081	-20.833%
2024-10-09	2.0200	2.0200	1.9200	1.950	-2.985%	169,975	-22.051%
2024-10-08	1.9800	2.0300	1.9200	2.010	+0.500%	351,485	-24.378%
2024-10-07	2.0300	2.0700	1.9500	2.000	-0.990%	217,949	-24.000%
2024-10-04	2.1000	2.1000	1.9850	2.020	-1.463%	174,246	-24.752%
2024-10-03	2.0300	2.1300	1.9700	2.050	+0.985%	197,812	-25.854%
2024-10-02	2.0700	2.1100	2.0100	2.030	-1.932%	117,579	-25.123%
2024-10-01	2.1900	2.1900	2.0200	2.070	-4.608%	112,190	-26.570%
2024-09-30	2.2300	2.4500	2.1400	2.170	-2.252%	224,723	-29.954%
2024-09-27	2.0800	2.2600	1.9900	2.220	+8.824%	531,718	-31.532%
2024-09-26	2.1400	2.1700	1.9900	2.040	-2.392%	887,417	-25.490%
2024-09-25	2.2200	2.2200	2.0700	2.090	-1.415%	372,552	-27.273%
2024-09-24	2.3100	2.3730	2.0700	2.120	-6.195%	432,866	-28.302%
2024-09-23	2.5000	2.5000	2.2500	2.260	-7.755%	444,603	-32.743%
2024-09-20	2.6300	2.7100	2.4100	2.450	-6.844%	733,601	-37.959%
2024-09-19	2.6400	2.7400	2.5600	2.630	-1.128%	201,108	-42.205%
2024-09-18	2.8100	2.9200	2.6500	2.660	-3.273%	411,160	-42.857%
2024-09-17	2.7700	2.9500	2.6800	2.750	+0.365%	178,715	-44.727%
2024-09-16	2.7000	2.8700	2.6550	2.740	+1.481%	141,240	-44.526%
2024-09-13	2.6900	2.9000	2.6500	2.700	+0.372%	114,961	-43.704%
2024-09-12	2.8000	2.9400	2.6700	2.690	-3.237%	104,515	-43.494%
2024-09-11	2.7700	2.8900	2.6600	2.780	+1.091%	92,002	-45.324%
2024-09-10	2.8700	2.9900	2.6520	2.750	-5.172%	140,789	-44.727%
2024-09-09	2.7600	3.0000	2.7600	2.900	+6.618%	138,074	-47.586%
2024-09-06	2.8400	2.9450	2.7200	2.720	-6.207%	60,026	-44.118%
2024-09-05	2.8000	2.9900	2.8000	2.900	+3.571%	76,370	-47.586%
2024-09-04	2.9000	2.9699	2.6300	2.800	-3.114%	85,388	-45.714%
2024-09-03	2.9500	3.0000	2.8300	2.890	-2.694%	33,130	-47.405%
2024-08-30	3.0300	3.1000	2.8300	2.970	-0.336%	74,240	-48.822%
2024-08-29	3.0500	3.0700	2.9000	2.980	-0.997%	32,541	-48.993%
2024-08-28	3.1050	3.1300	2.9100	3.010	-5.047%	39,681	-49.502%
2024-08-27	3.2200	3.4300	3.1100	3.170	-2.462%	43,322	-52.050%
2024-08-26	3.2400	3.3500	3.1173	3.250	+0.932%	63,014	-53.231%
2024-08-23	3.1200	3.2800	3.0800	3.220	+5.229%	86,875	-52.795%
2024-08-22	3.3700	3.4380	3.0400	3.060	-7.831%	82,706	-50.327%
2024-08-21	3.3000	3.4000	3.2200	3.320	+0.606%	63,362	-54.217%
2024-08-20	3.1200	3.6300	3.1200	3.300	+4.762%	199,632	-53.939%
2024-08-19	2.8000	3.1900	2.8000	3.150	+11.702%	280,850	-51.746%
2024-08-16	2.9700	3.0500	2.8000	2.820	-3.754%	88,824	-46.099%
2024-08-15	3.0200	3.1400	2.9300	2.930	-5.484%	221,701	-48.123%
2024-08-14	3.4000	3.4000	3.0700	3.100	-4.615%	128,649	-50.968%
2024-08-13	3.0800	3.3099	3.0000	3.250	+10.544%	112,788	-53.231%
2024-08-12	3.0900	3.1700	2.8400	2.940	+2.083%	59,597	-48.299%
2024-08-09	3.4000	3.4400	2.7600	2.880	-17.003%	175,364	-47.222%
2024-08-08	3.6200	3.6200	3.4000	3.470	-2.528%	58,539	-56.196%
2024-08-07	3.7600	3.7600	3.5000	3.560	-5.820%	77,157	-57.303%
2024-08-06	3.7000	3.8000	3.5615	3.780	+2.717%	28,346	-59.788%
2024-08-05	3.3900	3.8700	3.3900	3.680	+1.377%	94,357	-58.696%
2024-08-02	3.4300	3.7000	3.3600	3.630	+3.714%	78,093	-58.127%
2024-08-01	3.8500	3.9250	3.4300	3.500	-9.794%	141,859	-56.571%
2024-07-31	3.9900	4.0799	3.8400	3.880	-3.000%	72,518	-60.825%
2024-07-30	4.3100	4.3500	3.9500	4.000	-7.621%	87,131	-62.000%
2024-07-29	4.4200	4.4700	4.1400	4.330	-3.132%	33,852	-64.896%
2024-07-26	4.7600	4.7600	4.3300	4.470	-4.283%	44,852	-65.996%
2024-07-25	4.6600	4.7800	4.6100	4.670	+0.864%	23,158	-67.452%
2024-07-24	4.4600	4.7000	4.4600	4.630	-0.430%	16,705	-67.171%
2024-07-23	4.4800	4.6500	4.4800	4.650	+4.027%	28,453	-67.312%
2024-07-22	4.7400	5.1000	4.0700	4.470	-6.092%	255,158	-65.996%
2024-07-19	4.7600	4.9600	4.4600	4.760	-0.210%	140,188	-68.067%
2024-07-18	5.1700	5.3699	4.6400	4.770	-7.915%	30,107	-68.134%
2024-07-17	5.2200	5.3800	5.1200	5.180	-1.333%	24,454	-70.656%
2024-07-16	4.8700	5.3300	4.8700	5.250	+6.491%	29,082	-71.048%
2024-07-15	5.2200	5.4896	4.8450	4.930	-4.086%	58,214	-69.168%
2024-07-12	4.6900	5.4999	4.6900	5.140	+10.776%	150,983	-70.428%
2024-07-11	4.4100	4.7050	4.2500	4.640	+6.667%	39,213	-67.241%
2024-07-10	4.6200	4.6200	4.3000	4.350	-4.814%	66,954	-65.057%
2024-07-09	4.4000	4.5700	4.2200	4.570	+4.100%	24,252	-66.740%
2024-07-08	4.1600	4.4000	4.0000	4.390	+5.529%	27,775	-65.376%
2024-07-05	3.8800	4.1600	3.8100	4.160	+6.394%	47,363	-63.462%
2024-07-03	4.2000	4.2000	3.7700	3.910	-7.565%	19,552	-61.125%
2024-07-02	4.4300	4.4300	4.1600	4.230	-4.299%	41,237	-64.066%
2024-07-01	4.0200	4.4300	3.9200	4.420	+8.333%	70,155	-65.611%
2024-06-28	3.7000	4.2800	3.7000	4.080	+8.223%	743,818	-62.745%
2024-06-27	3.6900	4.2600	3.6200	3.770	-0.789%	49,088	-59.682%
2024-06-26	3.7100	3.9109	3.5100	3.800	+1.877%	35,545	-60.000%
2024-06-25	3.6700	3.9100	3.6200	3.730	+3.611%	59,406	-59.249%
2024-06-24	3.5500	3.7903	3.4800	3.600	+0.559%	114,000	-57.778%
2024-06-21	3.8100	3.9800	3.3400	3.580	-5.789%	178,869	-57.542%
2024-06-20	3.9600	4.0000	3.8000	3.800	-2.062%	145,221	-60.000%
2024-06-18	4.3300	4.3800	3.8000	3.880	-7.838%	124,571	-60.825%
2024-06-17	5.4900	5.6286	4.2000	4.210	-24.144%	161,223	-63.895%
2024-06-14	6.0000	6.2470	5.4000	5.550	-7.500%	59,963	-72.613%
2024-06-13	6.0500	6.5900	5.9300	6.000	-0.826%	54,141	-74.667%
2024-06-12	6.5100	6.9000	6.0500	6.050	-5.616%	20,536	-74.876%
2024-06-11	6.4400	6.6100	6.3900	6.410	-0.466%	34,483	-76.287%
2024-06-10	6.0800	6.4400	6.0800	6.440	+5.921%	27,268	-76.398%
2024-06-07	6.6630	6.6630	6.0800	6.080	-8.296%	57,546	-75.000%
2024-06-06	6.6400	6.7450	6.5722	6.630	+1.221%	15,222	-77.074%
2024-06-05	6.6000	6.7150	6.5500	6.550	-0.152%	15,221	-76.794%
2024-06-04	6.6900	6.6992	6.5100	6.560	-1.943%	21,565	-76.829%
2024-06-03	6.4000	6.8900	6.4000	6.690	+4.859%	270,022	-77.280%
2024-05-31	6.3500	6.4200	6.2695	6.380	-0.156%	24,960	-76.176%
2024-05-30	6.4900	6.6300	6.2800	6.390	-0.156%	22,139	-76.213%
2024-05-29	6.2800	6.4100	6.1000	6.400	-0.312%	30,735	-76.250%
2024-05-28	6.5500	6.8000	6.1900	6.420	-1.985%	37,589	-76.324%
2024-05-24	6.6700	6.8300	6.5100	6.550	-1.355%	62,819	-76.794%
2024-05-23	7.3000	8.1747	6.5100	6.640	-7.392%	43,545	-77.108%
2024-05-22	7.4298	7.6100	6.7750	7.170	+0.986%	58,310	-78.801%
2024-05-21	6.7500	7.1900	6.6434	7.100	+6.129%	35,403	-78.592%
2024-05-20	7.0000	7.2300	6.6600	6.690	-4.429%	46,990	-77.280%
2024-05-17	7.2300	7.2300	6.9100	7.000	0.000%	52,473	-78.286%
2024-05-16	7.0000	7.2800	6.8200	7.000	+2.941%	72,350	-78.286%
2024-05-15	6.5000	6.8000	6.5000	6.800	+3.976%	65,081	-77.647%
2024-05-14	6.6400	6.7800	6.5000	6.540	-0.153%	92,536	-76.758%
2024-05-13	6.6000	6.7400	6.4728	6.550	0.000%	18,110	-76.794%
2024-05-10	6.8800	7.1000	6.4200	6.550	-4.935%	65,844	-76.794%
2024-05-09	6.7800	7.0900	6.5901	6.890	+1.324%	34,070	-77.939%
2024-05-08	6.5400	6.8500	6.4050	6.800	+5.263%	41,333	-77.647%
2024-05-07	6.5600	6.8300	6.2300	6.460	-0.155%	182,344	-76.471%
2024-05-06	6.5800	6.8499	6.2200	6.470	+2.373%	57,226	-76.507%
2024-05-03	6.2700	6.6864	6.2200	6.320	+2.431%	68,675	-75.949%
2024-05-02	6.3400	6.3400	5.5000	6.170	-12.358%	982,122	-75.365%
2024-05-01	7.0300	7.4700	7.0000	7.040	+0.285%	88,953	-78.409%
2024-04-30	8.2999	8.2999	6.9800	7.020	-13.333%	86,790	-78.348%
2024-04-29	7.5000	8.3950	7.5000	8.100	+7.570%	125,994	-81.235%
2024-04-26	6.7100	7.6860	6.6575	7.530	+11.721%	139,371	-79.814%
2024-04-25	6.6100	7.0100	6.5161	6.740	-0.148%	357,204	-77.448%
2024-04-24	7.0700	7.2100	6.6800	6.750	-3.983%	149,829	-77.481%
2024-04-23	6.5900	7.2600	6.5000	7.030	+5.240%	51,018	-78.378%
2024-04-22	6.7900	7.0500	6.6300	6.680	-3.048%	118,474	-77.246%
2024-04-19	7.6700	7.9400	6.5000	6.890	-11.097%	182,010	-77.939%
2024-04-18	8.2000	8.4200	7.6700	7.750	-6.061%	99,684	-80.387%
2024-04-17	8.2800	8.8600	8.1000	8.250	-0.242%	146,909	-81.576%
2024-04-16	8.4500	8.8400	8.1200	8.270	-3.162%	90,723	-81.620%
2024-04-15	8.7191	9.0000	8.2900	8.540	-4.688%	94,442	-82.201%
2024-04-12	9.3500	9.6700	8.6900	8.960	-5.085%	95,701	-83.036%
2024-04-11	9.4600	10.1400	9.3600	9.440	+0.426%	83,668	-83.898%
2024-04-10	10.2300	10.3700	9.2800	9.400	-9.789%	89,478	-83.830%
2024-04-09	9.9400	10.5000	9.9400	10.420	+5.894%	48,389	-85.413%
2024-04-08	10.0000	10.3065	9.5000	9.840	+0.102%	105,260	-84.553%
2024-04-05	10.1000	10.5700	9.8200	9.830	-2.577%	91,612	-84.537%
2024-04-04	10.6400	10.9350	10.0500	10.090	-3.813%	73,173	-84.936%
2024-04-03	10.3000	10.9350	10.2500	10.490	+2.242%	94,482	-85.510%
2024-04-02	10.7900	10.8000	10.1500	10.260	-5.176%	71,860	-85.185%
2024-04-01	10.8500	10.9300	10.5000	10.820	0.000%	152,787	-85.952%

.dark-mode .Jq3lHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jq3lHq{ color: #333333; background-color: white; border: 2px solid #333333; }MGXMetagenomi, Inc. Common Stockstock NASDAQ

MGX
Metagenomi, Inc. Common Stock
stock NASDAQ