Get the Stockscreener App
1.91
6.83%
-0.14
After Hours:
1.91
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 March 13, 2025, is $1.91.
- Metagenomi Inc all-time high stock price is $12.74, occurred on February 15, 2024.
- The lowest Metagenomi Inc stock price recorded was $1.61 on November 20, 2024. Since then, Metagenomi Inc's stock price has risen over 18.63% to $1.91 now.
- The 52-week high stock price for MGX is $11.86, representing a 520.94% increase from the current share price, occurred on March 25, 2024.
- The 52-week low stock price for MGX is $1.61, indicating a -15.71% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $2.08 | $1.90 | $0.177 | 234,671.0 | -6.83% |
| Mar 12, 2025 | $2.08 | $1.98 | $0.10 | 200,395.0 | +1.49% |
| Mar 11, 2025 | $2.04 | $1.87 | $0.17 | 291,876.0 | -1.46% |
| Mar 10, 2025 | $2.10 | $1.98 | $0.115 | 357,147.0 | -0.97% |
| Mar 07, 2025 | $2.08 | $1.91 | $0.175 | 304,288.0 | +6.70% |
| Mar 06, 2025 | $1.96 | $1.86 | $0.095 | 201,017.0 | -0.51% |
| Mar 05, 2025 | $1.96 | $1.85 | $0.11 | 346,294.0 | +5.41% |
| Mar 04, 2025 | $1.91 | $1.85 | $0.055 | 75,965.0 | -0.54% |
| Mar 03, 2025 | $2.08 | $1.84 | $0.2406 | 497,187.0 | -9.27% |
| Feb 28, 2025 | $2.10 | $1.91 | $0.19 | 514,337.0 | -0.97% |
| Feb 27, 2025 | $2.23 | $2.06 | $0.17 | 320,752.0 | -4.61% |
| Feb 26, 2025 | $2.30 | $2.15 | $0.1418 | 360,733.0 | -3.56% |
| Feb 25, 2025 | $2.37 | $2.25 | $0.1236 | 298,747.0 | -3.43% |
| Feb 24, 2025 | $2.40 | $2.25 | $0.15 | 379,446.0 | -1.27% |
| Feb 21, 2025 | $2.52 | $2.36 | $0.16 | 384,423.0 | -3.28% |
| Feb 20, 2025 | $2.53 | $2.39 | $0.14 | 368,610.0 | -4.69% |
| Feb 19, 2025 | $2.65 | $2.33 | $0.315 | 949,885.0 | +7.56% |
| Feb 18, 2025 | $2.71 | $2.38 | $0.33 | 664,589.0 | -8.81% |
| Feb 14, 2025 | $2.82 | $2.47 | $0.3499 | 974,872.0 | +6.53% |
| Feb 13, 2025 | $2.50 | $2.36 | $0.1391 | 382,779.0 | +2.51% |
| Feb 12, 2025 | $2.39 | $2.25 | $0.14 | 363,013.0 | +4.82% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $2.10 | $1.84 | $0.2549 | 2,743,511.0 | -6.83% |
| 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% |
1.39%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):