Canada markets closed

Metagenomi, Inc. (MGX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.55-0.09 (-1.36%)
At close: 04:00PM EDT
6.76 +0.21 (+3.21%)
After hours: 06:23PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20246.676.836.516.556.5562,800
May 23, 20247.308.186.516.646.6443,500
May 22, 20247.437.616.787.177.1758,300
May 21, 20246.757.196.647.107.1035,400
May 20, 20247.007.236.666.696.6946,900
May 17, 20247.237.236.917.007.0052,500
May 16, 20247.007.286.827.007.0072,400
May 15, 20246.506.806.506.806.8064,900
May 14, 20246.646.786.506.546.5492,500
May 13, 20246.606.746.476.556.5518,100
May 10, 20246.887.106.426.556.5565,800
May 09, 20246.787.096.596.896.8934,100
May 08, 20246.546.856.416.806.8041,600
May 07, 20246.566.836.236.466.46182,300
May 06, 20246.586.856.226.476.4757,200
May 03, 20246.276.696.226.326.3268,700
May 02, 20246.346.345.506.176.17982,100
May 01, 20247.037.477.007.047.0488,900
Apr 30, 20248.308.306.987.027.0286,700
Apr 29, 20247.508.407.508.108.10126,000
Apr 26, 20246.717.696.667.537.53139,200
Apr 25, 20246.617.016.526.746.74357,200
Apr 24, 20247.077.216.686.756.75149,800
Apr 23, 20246.597.266.507.037.0351,000
Apr 22, 20246.797.056.636.686.68118,500
Apr 19, 20247.677.946.506.896.89182,000
Apr 18, 20248.208.427.677.757.7599,700
Apr 17, 20248.288.868.108.258.25146,900
Apr 16, 20248.458.848.128.278.2790,700
Apr 15, 20248.729.008.298.548.5494,400
Apr 12, 20249.359.678.698.968.9695,700
Apr 11, 20249.4610.149.369.449.4483,600
Apr 10, 202410.2310.379.289.409.4089,500
Apr 09, 20249.9410.509.9410.4210.4248,400
Apr 08, 202410.0010.319.509.849.84105,300
Apr 05, 202410.1010.579.829.839.8391,600
Apr 04, 202410.6410.9410.0510.0910.0973,200
Apr 03, 202410.3010.9410.2510.4910.4994,500
Apr 02, 202410.7910.8010.1510.2610.2671,900
Apr 01, 202410.8510.9310.5010.8210.82152,800
Mar 28, 202411.0011.1310.4810.5510.55157,100
Mar 27, 202411.1911.8010.9211.0911.09133,000
Mar 26, 202411.1211.4010.9611.3211.32115,600
Mar 25, 202411.3511.8611.0311.1511.1597,100
Mar 22, 202411.3111.4111.0811.4111.4189,600
Mar 21, 202410.7811.3410.7811.3111.3163,600
Mar 20, 202411.4511.5710.7810.8810.8863,600
Mar 19, 202410.9111.6710.9011.3511.3574,100
Mar 18, 202410.0211.4110.0211.0711.0783,200
Mar 15, 202410.7311.139.8710.1410.14467,900
Mar 14, 202411.2211.2210.6010.7210.7279,200
Mar 13, 202411.2611.7610.6911.0811.08105,900
Mar 12, 202412.1012.1011.3911.4411.4492,500
Mar 11, 202411.8512.0511.6012.0012.00200,000
Mar 08, 202412.0012.1011.5411.7811.78146,600
Mar 07, 202412.3112.3511.8212.0012.00146,600
Mar 06, 202412.0012.0711.6412.0012.00155,100
Mar 05, 202412.2512.5011.5111.6411.64224,300
Mar 04, 202412.1112.3011.8312.0412.04106,400
Mar 01, 202411.7612.1311.7612.0012.00136,600
Feb 29, 202411.6411.8611.3411.8611.8637,400
Feb 28, 202411.8712.1011.3011.5211.5295,000
Feb 27, 202411.5812.0111.4412.0012.00131,900
Feb 26, 202411.7612.0011.4111.8911.89114,900
Feb 23, 202411.7212.0011.7011.9011.90106,100
Feb 22, 202411.5512.0311.4011.7111.71192,400
Feb 21, 202411.7111.9611.1011.3011.30259,100
Feb 20, 202412.2412.3311.7711.8111.81279,700
Feb 16, 202412.1512.3911.5312.2012.20368,000
Feb 15, 202412.0012.7411.5912.1612.16392,700
Feb 14, 202411.0512.3811.0312.2512.25296,700
Feb 13, 202411.1312.4411.1311.6911.69557,400
Feb 12, 202410.9412.2210.5611.2711.271,141,100
Feb 09, 202410.2511.249.7410.3110.312,754,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.