Get the Stockscreener App
2.96
3.50%
0.10
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 October 13, 2025, is $2.96.
- 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 140.65% to $2.96 now.
- The 52-week high stock price for MGX is $4.92, representing a 66.22% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for MGX is $1.23, indicating a -58.45% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $2.98 | $2.73 | $0.25 | 366,402.0 | +3.50% |
| 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% |
| Oct 06, 2025 | $2.77 | $2.60 | $0.17 | 599,742.0 | +1.51% |
| Oct 03, 2025 | $2.71 | $2.49 | $0.22 | 827,664.0 | +6.43% |
| Oct 02, 2025 | $2.56 | $2.37 | $0.19 | 675,640.0 | +4.18% |
| Oct 01, 2025 | $2.47 | $2.31 | $0.165 | 886,029.0 | +0.84% |
| Sep 30, 2025 | $2.39 | $2.20 | $0.19 | 278,846.0 | +3.04% |
| Sep 29, 2025 | $2.32 | $2.23 | $0.0898 | 400,847.0 | +0.44% |
| Sep 26, 2025 | $2.38 | $2.16 | $0.22 | 856,753.0 | -0.43% |
| Sep 25, 2025 | $2.40 | $2.04 | $0.36 | 4,617,597.0 | +10.05% |
| Sep 24, 2025 | $2.30 | $2.08 | $0.22 | 333,949.0 | -4.13% |
| Sep 23, 2025 | $2.34 | $2.17 | $0.165 | 347,298.0 | -6.84% |
| Sep 22, 2025 | $2.37 | $2.02 | $0.35 | 658,549.0 | +14.15% |
| Sep 19, 2025 | $2.19 | $2.05 | $0.14 | 266,933.0 | -4.21% |
| Sep 18, 2025 | $2.15 | $1.91 | $0.24 | 549,969.0 | +13.83% |
| Sep 17, 2025 | $1.99 | $1.81 | $0.18 | 545,486.0 | +2.73% |
| Sep 16, 2025 | $1.88 | $1.80 | $0.0796 | 82,888.0 | +0.55% |
| Sep 15, 2025 | $1.89 | $1.79 | $0.10 | 192,309.0 | -2.15% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $3.28 | $2.31 | $0.975 | 8,530,573.0 | +24.89% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):