Stockscreener 앱 받기
1.32
5.60%
0.07
시간 외 거래:
1.31
-0.01
-0.76%
Metagenomi Therapeutics Inc 주식 (MGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $1.36 | $1.23 | $0.13 | 287,466.0 | +5.60% |
| 2026-07-06 | $1.26 | $1.23 | $0.035 | 135,978.0 | -0.79% |
| 2026-07-02 | $1.27 | $1.17 | $0.10 | 355,824.0 | +4.13% |
| 2026-07-01 | $1.22 | $1.17 | $0.0537 | 120,982.0 | +1.68% |
| 2026-06-30 | $1.22 | $1.17 | $0.0492 | 231,424.0 | -0.83% |
| 2026-06-29 | $1.30 | $1.20 | $0.10 | 152,935.0 | -4.00% |
| 2026-06-26 | $1.30 | $1.21 | $0.095 | 208,645.0 | +5.04% |
| 2026-06-25 | $1.22 | $1.18 | $0.04 | 112,866.0 | -0.83% |
| 2026-06-24 | $1.29 | $1.20 | $0.09 | 51,324.0 | -3.23% |
| 2026-06-23 | $1.26 | $1.16 | $0.10 | 74,072.0 | +4.20% |
| 2026-06-22 | $1.23 | $1.18 | $0.05 | 92,120.0 | -0.83% |
| 2026-06-18 | $1.23 | $1.19 | $0.0399 | 190,140.0 | +1.69% |
| 2026-06-17 | $1.22 | $1.13 | $0.0894 | 100,083.0 | +3.51% |
| 2026-06-16 | $1.17 | $1.13 | $0.04 | 239,198.0 | -2.56% |
| 2026-06-15 | $1.24 | $1.13 | $0.103 | 326,829.0 | -2.50% |
| 2026-06-12 | $1.28 | $1.20 | $0.08 | 61,956.0 | -4.00% |
| 2026-06-11 | $1.25 | $1.23 | $0.02 | 53,573.0 | +1.63% |
| 2026-06-10 | $1.27 | $1.23 | $0.04 | 73,904.0 | +0.00% |
| 2026-06-09 | $1.29 | $1.21 | $0.0799 | 173,977.0 | -4.65% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1.36 | $1.17 | $0.19 | 1,187,716.0 | +10.92% |
| 2026-06 | $1.38 | $1.13 | $0.25 | 3,136,003.0 | -12.50% |
| 2026-05 | $1.45 | $1.24 | $0.21 | 3,758,599.0 | -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% |
1.17%
2.48%
자본화:
|
볼륨(24시간):