Get the Stockscreener App
1.75
3.85%
-0.07
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 18, 2024, is $1.75.
- Metagenomi Inc all-time high stock price is $12.74, occurred on February 15, 2024.
- The lowest Metagenomi Inc stock price recorded was $1.68 on November 18, 2024. Since then, Metagenomi Inc's stock price has risen over 4.17% to $1.75 now.
- The 52-week high stock price for MGX is $12.74, representing a 628.00% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for MGX is $1.68, indicating a -4.00% decrease from the current share price, occurred on November 18, 2024.
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 18, 2024 | $1.85 | $1.68 | $0.17 | 784,380.0 | -3.85% |
| Nov 15, 2024 | $1.91 | $1.81 | $0.10 | 565,793.0 | -3.19% |
| Nov 14, 2024 | $2.30 | $1.87 | $0.43 | 774,005.0 | -10.90% |
| Nov 13, 2024 | $2.28 | $2.10 | $0.18 | 636,744.0 | -4.52% |
| Nov 12, 2024 | $2.34 | $2.05 | $0.29 | 617,624.0 | +5.74% |
| Nov 11, 2024 | $2.13 | $1.97 | $0.16 | 379,350.0 | +3.47% |
| Nov 08, 2024 | $2.15 | $1.96 | $0.19 | 343,154.0 | -0.98% |
| Nov 07, 2024 | $2.19 | $2.01 | $0.18 | 238,218.0 | -5.12% |
| Nov 06, 2024 | $2.30 | $2.00 | $0.30 | 500,071.0 | +1.90% |
| Nov 05, 2024 | $2.14 | $2.02 | $0.12 | 299,670.0 | +0.48% |
| Nov 04, 2024 | $2.20 | $2.07 | $0.13 | 362,654.0 | -0.47% |
| Nov 01, 2024 | $2.16 | $1.97 | $0.19 | 129,857.0 | +7.11% |
| Oct 31, 2024 | $2.11 | $1.92 | $0.19 | 178,977.0 | -6.19% |
| Oct 30, 2024 | $2.17 | $1.97 | $0.20 | 273,516.0 | +5.53% |
| Oct 29, 2024 | $2.03 | $1.96 | $0.07 | 209,347.0 | -0.50% |
| Oct 28, 2024 | $2.06 | $1.95 | $0.11 | 444,730.0 | +0.00% |
| Oct 25, 2024 | $2.03 | $1.95 | $0.08 | 299,380.0 | +4.17% |
| Oct 24, 2024 | $2.04 | $1.90 | $0.14 | 541,431.0 | +0.52% |
| Oct 23, 2024 | $1.97 | $1.89 | $0.08 | 261,434.0 | +0.53% |
| Oct 22, 2024 | $1.95 | $1.89 | $0.06 | 160,146.0 | -1.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.34 | $1.68 | $0.66 | 6,415,900.0 | -11.17% |
| 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% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):