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

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

2.610 +0.160 (+6.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 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 (%)
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%)
Jan 02, 2025 3.650 4.055 3.620 3.790 1,027,471 +0.18(+4.99%)
Dec 31, 2024 3.610 0 +0.09(+2.56%)
Dec 30, 2024 3.740 3.800 3.350 3.520 943,052 -0.22(-5.88%)
Dec 27, 2024 4.040 4.285 3.620 3.740 1,010,934 -0.29(-7.20%)
Dec 26, 2024 3.800 4.180 3.780 4.030 1,006,282 +0.26(+6.90%)
Dec 24, 2024 3.990 4.170 3.752 3.770 667,140 -0.24(-5.99%)
Dec 23, 2024 4.110 4.400 3.825 4.010 1,330,465 -0.04(-0.99%)
Dec 20, 2024 3.800 4.140 3.650 4.050 4,620,904 +0.19(+4.92%)
Dec 19, 2024 3.220 3.880 3.220 3.860 1,815,840 +0.75(+24.12%)
Dec 18, 2024 3.430 3.608 3.100 3.110 1,222,057 -0.28(-8.26%)
Dec 17, 2024 3.100 3.630 3.100 3.390 1,677,983 +0.29(+9.18%)
Dec 16, 2024 3.300 3.399 2.910 3.105 1,898,965 -0.14(-4.17%)
Dec 13, 2024 3.890 3.900 3.120 3.240 2,411,839 -0.62(-16.06%)
Dec 12, 2024 4.020 4.430 3.774 3.860 2,125,910 -0.09(-2.28%)
Dec 11, 2024 4.495 4.600 3.950 3.950 3,302,857 -0.24(-5.73%)
Dec 10, 2024 4.220 4.920 3.610 4.190 8,555,447 +0.02(+0.48%)
Dec 09, 2024 2.480 4.470 2.450 4.170 63,708,812 +2.32(+125.41%)
Dec 06, 2024 1.840 1.985 1.830 1.850 620,406 +0.00(+0.00%)
Dec 05, 2024 1.860 1.940 1.830 1.850 472,886 -0.01(-0.54%)
Dec 04, 2024 2.030 2.070 1.850 1.860 458,543 -0.17(-8.37%)
Dec 03, 2024 2.080 2.130 2.000 2.030 257,290 -0.05(-2.40%)
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.