Canada markets closed

Metagenomi, Inc. (MGX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.9200-0.0300 (-1.54%)
At close: 04:00PM EDT
1.9575 +0.04 (+1.95%)
After hours: 07:17PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20241.94001.99991.87001.92001.9200199,082
Oct 09, 20242.02002.02001.92001.95001.9500170,100
Oct 08, 20241.98002.03001.92002.01002.0100351,500
Oct 07, 20242.03002.07001.95002.00002.0000217,900
Oct 04, 20242.10002.10001.98502.02002.0200174,200
Oct 03, 20242.03002.13001.97002.05002.0500198,200
Oct 02, 20242.07002.11002.01002.03002.0300117,600
Oct 01, 20242.19002.19002.02002.07002.0700945,100
Sept 30, 20242.23002.45002.14002.17002.1700224,500
Sept 27, 20242.08002.26001.99002.22002.2200531,900
Sept 26, 20242.14002.17001.99002.04002.0400887,700
Sept 25, 20242.22002.22002.07002.09002.0900372,700
Sept 24, 20242.31002.37302.07002.12002.1200433,000
Sept 23, 20242.50002.50002.25002.26002.2600444,400
Sept 20, 20242.63002.71002.41002.45002.4500905,900
Sept 19, 20242.64002.74002.56002.63002.6300201,300
Sept 18, 20242.81002.92002.65002.66002.6600411,300
Sept 17, 20242.77002.95002.68002.75002.7500179,100
Sept 16, 20242.70002.87002.65502.74002.7400141,400
Sept 13, 20242.69002.90002.65002.70002.7000115,200
Sept 12, 20242.80002.94002.67002.69002.6900104,500
Sept 11, 20242.77002.89002.66002.78002.780092,000
Sept 10, 20242.87002.99002.65202.75002.7500141,000
Sept 09, 20242.76003.00002.76002.90002.9000138,100
Sept 06, 20242.84002.94502.72002.72002.720060,000
Sept 05, 20242.80002.99002.80002.90002.900076,400
Sept 04, 20242.90002.97002.63002.80002.800085,400
Sept 03, 20242.95003.00002.83002.89002.890033,100
Aug 30, 20243.03003.10002.83002.97002.970074,200
Aug 29, 20243.05003.07002.90002.98002.980032,700
Aug 28, 20243.10503.13002.91003.01003.010039,700
Aug 27, 20243.22003.43003.11003.17003.170043,400
Aug 26, 20243.24003.35003.11703.25003.250076,900
Aug 23, 20243.12003.28003.08003.22003.220087,500
Aug 22, 20243.37003.43803.04003.06003.060082,700
Aug 21, 20243.30003.40003.22003.32003.320063,500
Aug 20, 20243.12003.63003.12003.30003.3000199,600
Aug 19, 20242.80003.19002.80003.15003.1500280,900
Aug 16, 20242.97003.05002.80002.82002.820088,800
Aug 15, 20243.02003.14002.93002.93002.9300221,700
Aug 14, 20243.40003.40003.07003.10003.1000128,800
Aug 13, 20243.08003.31003.00003.25003.2500112,700
Aug 12, 20243.09003.17002.84002.94002.940059,700
Aug 09, 20243.40003.44002.76002.88002.8800175,400
Aug 08, 20243.62003.62003.40003.47003.470059,000
Aug 07, 20243.76003.76003.50003.56003.560077,300
Aug 06, 20243.70003.80003.56203.78003.780028,200
Aug 05, 20243.39003.87003.39003.68003.680096,500
Aug 02, 20243.43003.70003.36003.63003.630078,100
Aug 01, 20243.85003.92503.43003.50003.5000142,000
Jul 31, 20243.99004.08003.84003.88003.880073,900
Jul 30, 20244.31004.35003.95004.00004.000087,600
Jul 29, 20244.42004.47004.14004.33004.330034,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...