Get the Stockscreener App
1.60
3.23%
0.05
After Hours:
1.53
-0.07
-4.38%
Metagenomi Inc Stock (MGX) Price History
The historical daily chart and data for Metagenomi Inc stock (MGX), show that the latest closing stock price as of May 13, 2025, is $1.60.
- Metagenomi Inc all-time high stock price is $12.74, occurred on February 15, 2024.
- The lowest Metagenomi Inc stock price recorded was $1.23 on April 04, 2025. Since then, Metagenomi Inc's stock price has risen over 30.08% to $1.60 now.
- The 52-week high stock price for MGX is $8.1747, representing a 410.92% increase from the current share price, occurred on May 23, 2024.
- The 52-week low stock price for MGX is $1.23, indicating a -23.13% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about MGX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2025 | $1.61 | $1.53 | $0.075 | 461,019.0 | +3.23% |
| May 12, 2025 | $1.65 | $1.51 | $0.1394 | 284,778.0 | +2.65% |
| May 09, 2025 | $1.64 | $1.50 | $0.14 | 198,061.0 | -5.03% |
| May 08, 2025 | $1.61 | $1.40 | $0.215 | 399,417.0 | +9.66% |
| May 07, 2025 | $1.51 | $1.43 | $0.085 | 332,636.0 | +0.35% |
| May 06, 2025 | $1.56 | $1.41 | $0.1531 | 305,373.0 | -7.96% |
| May 05, 2025 | $1.64 | $1.53 | $0.105 | 305,920.0 | -2.48% |
| May 02, 2025 | $1.61 | $1.48 | $0.13 | 368,625.0 | +8.05% |
| May 01, 2025 | $1.75 | $1.46 | $0.29 | 1,198,756.0 | -13.87% |
| Apr 30, 2025 | $1.73 | $1.59 | $0.135 | 299,572.0 | +4.85% |
| Apr 29, 2025 | $1.72 | $1.62 | $0.1047 | 155,233.0 | -2.37% |
| Apr 28, 2025 | $1.78 | $1.61 | $0.17 | 251,505.0 | -2.87% |
| Apr 25, 2025 | $1.77 | $1.68 | $0.09 | 142,401.0 | -0.57% |
| Apr 24, 2025 | $1.82 | $1.69 | $0.13 | 207,061.0 | -1.13% |
| Apr 23, 2025 | $1.79 | $1.68 | $0.11 | 321,392.0 | +4.12% |
| Apr 22, 2025 | $1.71 | $1.55 | $0.1584 | 397,061.0 | +1.80% |
| Apr 21, 2025 | $1.76 | $1.52 | $0.24 | 358,658.0 | +9.87% |
| Apr 17, 2025 | $1.54 | $1.46 | $0.0774 | 330,290.0 | +2.70% |
| Apr 16, 2025 | $1.55 | $1.42 | $0.1322 | 458,756.0 | -5.73% |
| Apr 15, 2025 | $1.60 | $1.46 | $0.1395 | 480,929.0 | +3.29% |
Metagenomi Inc Stock (MGX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metagenomi Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metagenomi Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metagenomi Inc Stock (MGX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.75 | $1.40 | $0.35 | 4,315,604.0 | -7.51% |
| Apr, 2025 | $1.82 | $1.23 | $0.59 | 7,295,427.0 | +27.21% |
| Mar, 2025 | $2.10 | $1.36 | $0.735 | 8,118,713.0 | -33.66% |
| Feb, 2025 | $2.86 | $1.91 | $0.95 | 9,990,865.0 | -23.79% |
| Jan, 2025 | $4.05 | $2.55 | $1.50 | 31,024,439.0 | -25.48% |
Metagenomi Inc Stock (MGX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.92 | $1.83 | $3.09 | 97,830,821.0 | +70.05% |
| Nov, 2024 | $2.34 | $1.61 | $0.73 | 9,702,104.0 | +5.08% |
| Oct, 2024 | $2.19 | $1.85 | $0.34 | 5,731,885.0 | -9.22% |
| Sep, 2024 | $3.00 | $1.99 | $1.01 | 5,393,088.0 | -26.94% |
| Aug, 2024 | $3.92 | $2.76 | $1.17 | 2,228,926.0 | -23.45% |
| Jul, 2024 | $5.50 | $3.77 | $1.73 | 1,322,805.0 | -4.90% |
| Jun, 2024 | $6.90 | $3.34 | $3.56 | 2,186,094.0 | -36.05% |
| May, 2024 | $8.17 | $5.50 | $2.67 | 2,183,435.0 | -9.12% |
| Apr, 2024 | $10.94 | $6.50 | $4.44 | 2,545,250.0 | -33.46% |
| Mar, 2024 | $12.50 | $9.87 | $2.63 | 2,738,020.0 | -11.05% |
| Feb, 2024 | $12.74 | $10.56 | $2.18 | 3,972,368.0 | +0.00% |
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):