Metagenomi, Inc. (MGX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6.88 | 7.10 | 6.76 | 6.81 | 6.81 | 12,754 |
| May 09, 2024 | 6.78 | 7.09 | 6.59 | 6.89 | 6.89 | 34,100 |
| May 08, 2024 | 6.54 | 6.85 | 6.41 | 6.80 | 6.80 | 41,600 |
| May 07, 2024 | 6.56 | 6.83 | 6.23 | 6.46 | 6.46 | 182,300 |
| May 06, 2024 | 6.58 | 6.85 | 6.22 | 6.47 | 6.47 | 57,200 |
| May 03, 2024 | 6.27 | 6.69 | 6.22 | 6.32 | 6.32 | 68,700 |
| May 02, 2024 | 6.34 | 6.34 | 5.50 | 6.17 | 6.17 | 982,100 |
| May 01, 2024 | 7.03 | 7.47 | 7.00 | 7.04 | 7.04 | 88,900 |
| Apr 30, 2024 | 8.30 | 8.30 | 6.98 | 7.02 | 7.02 | 86,700 |
| Apr 29, 2024 | 7.50 | 8.40 | 7.50 | 8.10 | 8.10 | 126,000 |
| Apr 26, 2024 | 6.71 | 7.69 | 6.66 | 7.53 | 7.53 | 139,200 |
| Apr 25, 2024 | 6.61 | 7.01 | 6.52 | 6.74 | 6.74 | 357,200 |
| Apr 24, 2024 | 7.07 | 7.21 | 6.68 | 6.75 | 6.75 | 149,800 |
| Apr 23, 2024 | 6.59 | 7.26 | 6.50 | 7.03 | 7.03 | 51,000 |
| Apr 22, 2024 | 6.79 | 7.05 | 6.63 | 6.68 | 6.68 | 118,500 |
| Apr 19, 2024 | 7.67 | 7.94 | 6.50 | 6.89 | 6.89 | 182,000 |
| Apr 18, 2024 | 8.20 | 8.42 | 7.67 | 7.75 | 7.75 | 99,700 |
| Apr 17, 2024 | 8.28 | 8.86 | 8.10 | 8.25 | 8.25 | 146,900 |
| Apr 16, 2024 | 8.45 | 8.84 | 8.12 | 8.27 | 8.27 | 90,700 |
| Apr 15, 2024 | 8.72 | 9.00 | 8.29 | 8.54 | 8.54 | 94,400 |
| Apr 12, 2024 | 9.35 | 9.67 | 8.69 | 8.96 | 8.96 | 95,700 |
| Apr 11, 2024 | 9.46 | 10.14 | 9.36 | 9.44 | 9.44 | 83,600 |
| Apr 10, 2024 | 10.23 | 10.37 | 9.28 | 9.40 | 9.40 | 89,500 |
| Apr 09, 2024 | 9.94 | 10.50 | 9.94 | 10.42 | 10.42 | 48,400 |
| Apr 08, 2024 | 10.00 | 10.31 | 9.50 | 9.84 | 9.84 | 105,300 |
| Apr 05, 2024 | 10.10 | 10.57 | 9.82 | 9.83 | 9.83 | 91,600 |
| Apr 04, 2024 | 10.64 | 10.94 | 10.05 | 10.09 | 10.09 | 73,200 |
| Apr 03, 2024 | 10.30 | 10.94 | 10.25 | 10.49 | 10.49 | 94,500 |
| Apr 02, 2024 | 10.79 | 10.80 | 10.15 | 10.26 | 10.26 | 71,900 |
| Apr 01, 2024 | 10.85 | 10.93 | 10.50 | 10.82 | 10.82 | 152,800 |
| Mar 28, 2024 | 11.00 | 11.13 | 10.48 | 10.55 | 10.55 | 157,100 |
| Mar 27, 2024 | 11.19 | 11.80 | 10.92 | 11.09 | 11.09 | 133,000 |
| Mar 26, 2024 | 11.12 | 11.40 | 10.96 | 11.32 | 11.32 | 115,600 |
| Mar 25, 2024 | 11.35 | 11.86 | 11.03 | 11.15 | 11.15 | 97,100 |
| Mar 22, 2024 | 11.31 | 11.41 | 11.08 | 11.41 | 11.41 | 89,600 |
| Mar 21, 2024 | 10.78 | 11.34 | 10.78 | 11.31 | 11.31 | 63,600 |
| Mar 20, 2024 | 11.45 | 11.57 | 10.78 | 10.88 | 10.88 | 63,600 |
| Mar 19, 2024 | 10.91 | 11.67 | 10.90 | 11.35 | 11.35 | 74,100 |
| Mar 18, 2024 | 10.02 | 11.41 | 10.02 | 11.07 | 11.07 | 83,200 |
| Mar 15, 2024 | 10.73 | 11.13 | 9.87 | 10.14 | 10.14 | 467,900 |
| Mar 14, 2024 | 11.22 | 11.22 | 10.60 | 10.72 | 10.72 | 79,200 |
| Mar 13, 2024 | 11.26 | 11.76 | 10.69 | 11.08 | 11.08 | 105,900 |
| Mar 12, 2024 | 12.10 | 12.10 | 11.39 | 11.44 | 11.44 | 92,500 |
| Mar 11, 2024 | 11.85 | 12.05 | 11.60 | 12.00 | 12.00 | 200,000 |
| Mar 08, 2024 | 12.00 | 12.10 | 11.54 | 11.78 | 11.78 | 146,600 |
| Mar 07, 2024 | 12.31 | 12.35 | 11.82 | 12.00 | 12.00 | 146,600 |
| Mar 06, 2024 | 12.00 | 12.07 | 11.64 | 12.00 | 12.00 | 155,100 |
| Mar 05, 2024 | 12.25 | 12.50 | 11.51 | 11.64 | 11.64 | 224,300 |
| Mar 04, 2024 | 12.11 | 12.30 | 11.83 | 12.04 | 12.04 | 106,400 |
| Mar 01, 2024 | 11.76 | 12.13 | 11.76 | 12.00 | 12.00 | 136,600 |
| Feb 29, 2024 | 11.64 | 11.86 | 11.34 | 11.86 | 11.86 | 37,400 |
| Feb 28, 2024 | 11.87 | 12.10 | 11.30 | 11.52 | 11.52 | 95,000 |
| Feb 27, 2024 | 11.58 | 12.01 | 11.44 | 12.00 | 12.00 | 131,900 |
| Feb 26, 2024 | 11.76 | 12.00 | 11.41 | 11.89 | 11.89 | 114,900 |
| Feb 23, 2024 | 11.72 | 12.00 | 11.70 | 11.90 | 11.90 | 106,100 |
| Feb 22, 2024 | 11.55 | 12.03 | 11.40 | 11.71 | 11.71 | 192,400 |
| Feb 21, 2024 | 11.71 | 11.96 | 11.10 | 11.30 | 11.30 | 259,100 |
| Feb 20, 2024 | 12.24 | 12.33 | 11.77 | 11.81 | 11.81 | 279,700 |
| Feb 16, 2024 | 12.15 | 12.39 | 11.53 | 12.20 | 12.20 | 368,000 |
| Feb 15, 2024 | 12.00 | 12.74 | 11.59 | 12.16 | 12.16 | 392,700 |
| Feb 14, 2024 | 11.05 | 12.38 | 11.03 | 12.25 | 12.25 | 296,700 |
| Feb 13, 2024 | 11.13 | 12.44 | 11.13 | 11.69 | 11.69 | 557,400 |
| Feb 12, 2024 | 10.94 | 12.22 | 10.56 | 11.27 | 11.27 | 1,141,100 |
| Feb 09, 2024 | 10.25 | 11.24 | 9.74 | 10.31 | 10.31 | 2,754,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.