Stockscreener 앱 받기
1.36
0.74%
0.01
시간 외 거래:
1.36
Metagenomi Therapeutics Inc 주식 (MGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $1.37 | $1.28 | $0.09 | 162,008.0 | +0.74% |
| 2026-05-22 | $1.38 | $1.30 | $0.075 | 175,301.0 | +3.05% |
| 2026-05-21 | $1.33 | $1.26 | $0.07 | 219,920.0 | +1.55% |
| 2026-05-20 | $1.31 | $1.25 | $0.065 | 223,720.0 | +3.20% |
| 2026-05-19 | $1.28 | $1.24 | $0.04 | 120,790.0 | -1.57% |
| 2026-05-18 | $1.31 | $1.27 | $0.0405 | 228,823.0 | -3.05% |
| 2026-05-15 | $1.35 | $1.30 | $0.0511 | 142,877.0 | -2.96% |
| 2026-05-14 | $1.38 | $1.30 | $0.075 | 364,200.0 | -2.17% |
| 2026-05-13 | $1.39 | $1.33 | $0.0576 | 198,002.0 | +2.22% |
| 2026-05-12 | $1.37 | $1.30 | $0.07 | 179,360.0 | +0.00% |
| 2026-05-11 | $1.40 | $1.34 | $0.06 | 226,237.0 | -4.26% |
| 2026-05-08 | $1.43 | $1.38 | $0.05 | 172,851.0 | -0.70% |
| 2026-05-07 | $1.45 | $1.39 | $0.0582 | 203,993.0 | -0.70% |
| 2026-05-06 | $1.45 | $1.39 | $0.0599 | 179,251.0 | +1.42% |
| 2026-05-05 | $1.44 | $1.38 | $0.06 | 65,540.0 | +0.00% |
| 2026-05-04 | $1.45 | $1.36 | $0.0899 | 108,688.0 | +1.44% |
| 2026-05-01 | $1.40 | $1.34 | $0.06 | 127,100.0 | +0.72% |
| 2026-04-30 | $1.39 | $1.33 | $0.0593 | 138,433.0 | +2.22% |
| 2026-04-29 | $1.43 | $1.34 | $0.09 | 150,503.0 | -6.25% |
| 2026-04-28 | $1.48 | $1.43 | $0.05 | 79,214.0 | -2.70% |
Metagenomi Therapeutics Inc 주식 (MGX) 연도별 가격 이력
이 심층 분석에서는 Metagenomi Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metagenomi Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metagenomi Therapeutics Inc 주식 (MGX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.45 | $1.24 | $0.21 | 3,260,669.0 | -1.45% |
| 2026-04 | $1.55 | $1.27 | $0.28 | 3,715,253.0 | +2.99% |
| 2026-03 | $1.82 | $1.25 | $0.575 | 5,808,046.0 | -11.84% |
| 2026-02 | $1.61 | $1.39 | $0.22 | 4,642,902.0 | -1.30% |
| 2026-01 | $1.86 | $1.52 | $0.335 | 5,227,101.0 | -4.94% |
Metagenomi Therapeutics Inc 주식 (MGX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.87 | $1.54 | $0.33 | 7,694,669.0 | -8.57% |
| 2025-11 | $2.55 | $1.47 | $1.08 | 8,225,831.0 | -31.10% |
| 2025-10 | $3.95 | $2.31 | $1.65 | 21,615,439.0 | +7.17% |
| 2025-09 | $2.40 | $1.73 | $0.67 | 10,513,954.0 | +36.21% |
| 2025-08 | $2.32 | $1.73 | $0.59 | 6,322,625.0 | -24.35% |
| 2025-07 | $2.85 | $1.45 | $1.40 | 19,191,071.0 | +55.41% |
| 2025-06 | $1.92 | $1.39 | $0.53 | 13,275,073.0 | -12.94% |
| 2025-05 | $1.81 | $1.40 | $0.415 | 7,081,585.0 | -1.73% |
| 2025-04 | $1.82 | $1.23 | $0.59 | 7,295,427.0 | +27.21% |
| 2025-03 | $2.10 | $1.36 | $0.735 | 8,118,713.0 | -33.66% |
| 2025-02 | $2.86 | $1.91 | $0.95 | 9,990,865.0 | -23.79% |
| 2025-01 | $4.05 | $2.55 | $1.50 | 31,024,439.0 | -25.48% |
Metagenomi Therapeutics Inc 주식 (MGX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.92 | $1.83 | $3.09 | 97,830,821.0 | +70.05% |
| 2024-11 | $2.34 | $1.61 | $0.73 | 9,702,104.0 | +5.08% |
| 2024-10 | $2.19 | $1.85 | $0.34 | 5,731,885.0 | -9.22% |
| 2024-09 | $3.00 | $1.99 | $1.01 | 5,393,088.0 | -26.94% |
| 2024-08 | $3.92 | $2.76 | $1.17 | 2,228,926.0 | -23.45% |
| 2024-07 | $5.50 | $3.77 | $1.73 | 1,322,805.0 | -4.90% |
| 2024-06 | $6.90 | $3.34 | $3.56 | 2,186,094.0 | -36.05% |
| 2024-05 | $8.17 | $5.50 | $2.67 | 2,183,435.0 | -9.12% |
| 2024-04 | $10.94 | $6.50 | $4.44 | 2,545,250.0 | -33.46% |
| 2024-03 | $12.50 | $9.87 | $2.63 | 2,738,020.0 | -11.05% |
| 2024-02 | $12.74 | $10.56 | $2.18 | 3,972,368.0 | +0.00% |
0.98%
0.12%
자본화:
|
볼륨(24시간):