Get the Stockscreener App
1.67
9.87%
0.15
After Hours:
1.68
0.01
+0.60%
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 April 21, 2025, is $1.67.
- 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 35.77% to $1.67 now.
- The 52-week high stock price for MGX is $8.395, representing a 402.69% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for MGX is $1.23, indicating a -26.35% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 14, 2025 | $1.60 | $1.45 | $0.15 | 336,370.0 | +2.70% |
| Apr 11, 2025 | $1.48 | $1.36 | $0.1194 | 239,644.0 | +7.25% |
| Apr 10, 2025 | $1.48 | $1.38 | $0.10 | 236,501.0 | -8.00% |
| Apr 09, 2025 | $1.55 | $1.35 | $0.1994 | 362,129.0 | +7.14% |
| Apr 08, 2025 | $1.45 | $1.37 | $0.08 | 253,577.0 | -2.10% |
| Apr 07, 2025 | $1.57 | $1.31 | $0.26 | 570,293.0 | +1.42% |
| Apr 04, 2025 | $1.43 | $1.23 | $0.20 | 593,374.0 | +11.90% |
| Apr 03, 2025 | $1.33 | $1.25 | $0.0847 | 400,935.0 | -5.26% |
| Apr 02, 2025 | $1.36 | $1.31 | $0.055 | 376,401.0 | +0.76% |
| Apr 01, 2025 | $1.37 | $1.29 | $0.0799 | 523,345.0 | -2.94% |
| Mar 31, 2025 | $1.48 | $1.36 | $0.12 | 578,626.0 | -8.11% |
| Mar 28, 2025 | $1.54 | $1.46 | $0.08 | 600,636.0 | -3.90% |
| Mar 27, 2025 | $1.61 | $1.53 | $0.08 | 418,471.0 | -3.14% |
| Mar 26, 2025 | $1.65 | $1.57 | $0.0799 | 324,495.0 | +0.00% |
| Mar 25, 2025 | $1.66 | $1.56 | $0.0988 | 440,763.0 | -3.64% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.76 | $1.23 | $0.53 | 5,879,860.0 | +22.79% |
| 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% |
0.15%
4.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):