1.725
price up icon1.76%   0.025
 
loading

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 June 05, 2025, is $1.725.
  • 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 40.24% to $1.725 now.
  • The 52-week high stock price for MGX is $6.90, representing a 300.00% increase from the current share price, occurred on June 12, 2024.
  • The 52-week low stock price for MGX is $1.23, indicating a -28.70% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about MGX historical price data:
Date High Low High - Low Volume % Change
Jun 05, 2025 $1.74 $1.66 $0.08 162,951.0 +1.47%
Jun 04, 2025 $1.80 $1.68 $0.12 354,119.0 -3.95%
Jun 03, 2025 $1.92 $1.71 $0.2094 469,006.0 +0.57%
Jun 02, 2025 $1.83 $1.71 $0.12 318,330.0 +3.53%
May 30, 2025 $1.81 $1.68 $0.135 260,689.0 -4.49%
May 29, 2025 $1.81 $1.66 $0.155 334,138.0 +7.88%
May 28, 2025 $1.70 $1.62 $0.079 199,890.0 -0.60%
May 27, 2025 $1.70 $1.62 $0.077 226,089.0 +2.47%
May 23, 2025 $1.65 $1.59 $0.06 145,863.0 -2.99%
May 22, 2025 $1.70 $1.60 $0.10 170,995.0 +1.21%
May 21, 2025 $1.69 $1.59 $0.095 309,550.0 -2.94%
May 20, 2025 $1.74 $1.64 $0.10 164,335.0 -0.58%
May 19, 2025 $1.72 $1.61 $0.1054 205,046.0 +3.01%
May 16, 2025 $1.70 $1.52 $0.18 496,659.0 +6.41%
May 15, 2025 $1.58 $1.42 $0.16 386,921.0 +4.00%
May 14, 2025 $1.61 $1.46 $0.15 326,825.0 -6.25%
May 13, 2025 $1.61 $1.53 $0.075 461,019.0 +3.23%
May 12, 2025 $1.65 $1.51 $0.1394 284,778.0 +2.65%
May 09, 2025 $1.64 $1.50 $0.14 198,061.0 -5.03%
May 08, 2025 $1.61 $1.40 $0.215 399,417.0 +9.66%
May 07, 2025 $1.51 $1.43 $0.085 332,636.0 +0.35%
May 06, 2025 $1.56 $1.41 $0.1531 305,373.0 -7.96%

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
Jun, 2025 $1.92 $1.66 $0.26 1,304,406.0 +1.47%
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%
$1.15
price up icon 0.00%
$575.14
price up icon 0.19%
$301.34
price down icon 0.24%
$36.38
price up icon 0.37%
$4.75
price down icon 2.11%
$478.00
price down icon 0.60%
Cap:     |  Volume (24h):