Canada markets closed

Metagenomi, Inc. (MGX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.4700-0.2000 (-4.28%)
At close: 04:00PM EDT
4.4300 -0.04 (-0.89%)
After hours: 07:24PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20244.76004.76004.33004.47004.470045,300
Jul 25, 20244.66004.78004.61004.67004.670024,300
Jul 24, 20244.46004.70004.46004.63004.630017,200
Jul 23, 20244.48004.65004.48004.65004.650028,500
Jul 22, 20244.74005.10004.07004.47004.4700257,200
Jul 19, 20244.76004.96004.46004.76004.7600140,100
Jul 18, 20245.17005.37004.64004.77004.770030,100
Jul 17, 20245.22005.38005.12005.18005.180025,200
Jul 16, 20244.87005.33004.87005.25005.250029,800
Jul 15, 20245.22005.49004.84504.93004.930059,300
Jul 12, 20244.69005.50004.69005.14005.1400151,600
Jul 11, 20244.41004.70504.25004.64004.640040,100
Jul 10, 20244.62004.62004.30004.35004.350068,400
Jul 09, 20244.40004.57004.22004.57004.570027,000
Jul 08, 20244.16004.40004.00004.39004.390032,000
Jul 05, 20243.88004.16003.81004.16004.160047,400
Jul 03, 20244.20004.20003.77003.91003.910019,600
Jul 02, 20244.43004.43004.16004.23004.230041,400
Jul 01, 20244.02004.43003.92004.42004.420077,800
Jun 28, 20243.70004.28003.70004.08004.0800770,800
Jun 27, 20243.69004.26003.62003.77003.770049,100
Jun 26, 20243.71003.91103.51003.80003.800035,500
Jun 25, 20243.67003.91003.62003.73003.730059,400
Jun 24, 20243.55003.79003.48003.60003.6000114,000
Jun 21, 20243.81003.98003.34003.58003.5800178,900
Jun 20, 20243.96004.00003.80003.80003.8000145,700
Jun 18, 20244.33004.38003.80003.88003.8800124,600
Jun 17, 20245.49005.62904.20004.21004.2100161,200
Jun 14, 20246.00006.24705.40005.55005.550060,000
Jun 13, 20246.05006.59005.93006.00006.000054,100
Jun 12, 20246.51006.90006.05006.05006.050020,500
Jun 11, 20246.44006.61006.39006.41006.410034,500
Jun 10, 20246.08006.44006.08006.44006.440027,300
Jun 07, 20246.66306.66306.08006.08006.080057,500
Jun 06, 20246.64006.74506.57206.63006.630015,200
Jun 05, 20246.60006.71506.55006.55006.550015,200
Jun 04, 20246.69006.69906.51006.56006.560021,600
Jun 03, 20246.40006.89006.40006.69006.6900270,000
May 31, 20246.35006.42006.27006.38006.380025,000
May 30, 20246.49006.63006.28006.39006.390022,100
May 29, 20246.28006.41006.10006.40006.400030,700
May 28, 20246.55006.80006.19006.42006.420038,000
May 24, 20246.67006.83006.51006.55006.550062,800
May 23, 20247.30008.17506.51006.64006.640043,500
May 22, 20247.43007.61006.77507.17007.170058,300
May 21, 20246.75007.19006.64307.10007.100035,400
May 20, 20247.00007.23006.66006.69006.690046,900
May 17, 20247.23007.23006.91007.00007.000052,500
May 16, 20247.00007.28006.82007.00007.000072,400
May 15, 20246.50006.80006.50006.80006.800064,900
May 14, 20246.64006.78006.50006.54006.540092,500
May 13, 20246.60006.74006.47306.55006.550018,100
May 10, 20246.88007.10006.42006.55006.550065,800
May 09, 20246.78007.09006.59006.89006.890034,100
May 08, 20246.54006.85006.40506.80006.800041,600
May 07, 20246.56006.83006.23006.46006.4600182,300
May 06, 20246.58006.85006.22006.47006.470057,200
May 03, 20246.27006.68606.22006.32006.320068,700
May 02, 20246.34006.34005.50006.17006.1700982,100
May 01, 20247.03007.47007.00007.04007.040088,900
Apr 30, 20248.30008.30006.98007.02007.020086,700
Apr 29, 20247.50008.39507.50008.10008.1000126,000
Apr 26, 20246.71007.68606.65807.53007.5300139,200
Apr 25, 20246.61007.01006.51606.74006.7400357,200
Apr 24, 20247.07007.21006.68006.75006.7500149,800
Apr 23, 20246.59007.26006.50007.03007.030051,000
Apr 22, 20246.79007.05006.63006.68006.6800118,500
Apr 19, 20247.67007.94006.50006.89006.8900182,000
Apr 18, 20248.20008.42007.67007.75007.750099,700
Apr 17, 20248.28008.86008.10008.25008.2500146,900
Apr 16, 20248.45008.84008.12008.27008.270090,700
Apr 15, 20248.71909.00008.29008.54008.540094,400
Apr 12, 20249.35009.67008.69008.96008.960095,700
Apr 11, 20249.460010.14009.36009.44009.440083,600
Apr 10, 202410.230010.37009.28009.40009.400089,500
Apr 09, 20249.940010.50009.940010.420010.420048,400
Apr 08, 202410.000010.30709.50009.84009.8400105,300
Apr 05, 202410.100010.57009.82009.83009.830091,600
Apr 04, 202410.640010.935010.050010.090010.090073,200
Apr 03, 202410.300010.935010.250010.490010.490094,500
Apr 02, 202410.790010.800010.150010.260010.260071,900
Apr 01, 202410.850010.930010.500010.820010.8200152,800
Mar 28, 202411.000011.130010.480010.550010.5500157,100
Mar 27, 202411.190011.800010.920011.090011.0900133,000
Mar 26, 202411.120011.405010.960011.320011.3200115,600
Mar 25, 202411.350011.860011.030011.150011.150097,100
Mar 22, 202411.310011.410011.078011.410011.410089,600
Mar 21, 202410.780011.340010.780011.310011.310063,600
Mar 20, 202411.450011.570010.780010.880010.880063,600
Mar 19, 202410.910011.670010.900011.350011.350074,100
Mar 18, 202410.020011.410010.020011.070011.070083,200
Mar 15, 202410.730011.13009.870010.140010.1400467,900
Mar 14, 202411.220011.220010.600010.720010.720079,200
Mar 13, 202411.260011.760010.690011.080011.0800105,900
Mar 12, 202412.100012.100011.390011.440011.440092,500
Mar 11, 202411.850012.050011.600012.000012.0000200,000
Mar 08, 202412.000012.100011.540011.780011.7800146,600
Mar 07, 202412.310012.355011.823012.000012.0000146,600
Mar 06, 202412.000012.070011.640012.000012.0000155,100
Mar 05, 202412.250012.500011.510011.640011.6400224,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...