Get the Stockscreener App
2.42
4.72%
-0.12
After Hours:
2.42
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 November 03, 2025, is $2.42.
- 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 96.75% to $2.42 now.
- The 52-week high stock price for MGX is $4.92, representing a 103.31% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for MGX is $1.23, indicating a -49.17% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $2.55 | $2.34 | $0.21 | 501,611.0 | -4.72% |
| Oct 31, 2025 | $2.62 | $2.41 | $0.2134 | 258,347.0 | +4.10% |
| Oct 30, 2025 | $2.48 | $2.32 | $0.158 | 326,430.0 | +3.83% |
| Oct 29, 2025 | $2.63 | $2.34 | $0.29 | 864,842.0 | -10.65% |
| Oct 28, 2025 | $2.78 | $2.62 | $0.16 | 643,377.0 | -4.01% |
| Oct 27, 2025 | $2.94 | $2.67 | $0.2699 | 569,001.0 | -5.19% |
| Oct 24, 2025 | $2.94 | $2.80 | $0.14 | 273,011.0 | +3.96% |
| Oct 23, 2025 | $3.00 | $2.76 | $0.2399 | 406,078.0 | -3.47% |
| Oct 22, 2025 | $3.21 | $2.84 | $0.3702 | 669,677.0 | -8.57% |
| Oct 21, 2025 | $3.38 | $3.10 | $0.28 | 491,886.0 | -5.97% |
| Oct 20, 2025 | $3.40 | $3.08 | $0.3142 | 731,002.0 | +9.84% |
| Oct 17, 2025 | $3.36 | $2.97 | $0.3888 | 874,453.0 | -8.41% |
| Oct 16, 2025 | $3.95 | $3.01 | $0.94 | 5,784,911.0 | +6.39% |
| Oct 15, 2025 | $3.14 | $2.91 | $0.2285 | 537,967.0 | +7.93% |
| Oct 14, 2025 | $2.95 | $2.71 | $0.24 | 453,748.0 | +1.75% |
| Oct 13, 2025 | $3.02 | $2.73 | $0.29 | 566,538.0 | -0.35% |
| Oct 10, 2025 | $3.11 | $2.78 | $0.33 | 848,997.0 | -8.63% |
| Oct 09, 2025 | $3.23 | $2.97 | $0.26 | 813,234.0 | -1.88% |
| Oct 08, 2025 | $3.28 | $2.86 | $0.42 | 1,827,765.0 | +8.14% |
| Oct 07, 2025 | $3.03 | $2.71 | $0.32 | 1,685,100.0 | +9.67% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $2.55 | $2.34 | $0.21 | 1,003,222.0 | -4.72% |
| Oct, 2025 | $3.95 | $2.31 | $1.65 | 21,615,439.0 | +7.17% |
| Sep, 2025 | $2.40 | $1.73 | $0.67 | 10,513,954.0 | +36.21% |
| Aug, 2025 | $2.32 | $1.73 | $0.59 | 6,322,625.0 | -24.35% |
| Jul, 2025 | $2.85 | $1.45 | $1.40 | 19,191,071.0 | +55.41% |
| Jun, 2025 | $1.92 | $1.39 | $0.53 | 13,275,073.0 | -12.94% |
| May, 2025 | $1.81 | $1.40 | $0.415 | 7,081,585.0 | -1.73% |
| 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% |
0.64%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):