Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Metagenomi, Inc. - Common Stock (NQ:MGX)

1.515 +0.035 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 1.480 1.570 1.450 1.515 452,944 +0.03(+2.36%)
Jun 30, 2025 1.530 1.535 1.470 1.480 250,100 +0.02(+1.37%)
Jun 27, 2025 1.590 1.650 1.460 1.460 3,616,346 -0.13(-8.18%)
Jun 26, 2025 1.560 1.660 1.520 1.590 639,839 +0.03(+1.92%)
Jun 25, 2025 1.520 1.620 1.480 1.560 1,000,405 +0.02(+1.30%)
Jun 24, 2025 1.420 1.560 1.410 1.540 564,690 +0.12(+8.45%)
Jun 23, 2025 1.450 1.475 1.420 1.420 273,414 -0.03(-2.07%)
Jun 20, 2025 1.490 1.520 1.420 1.450 496,500 -0.03(-2.03%)
Jun 18, 2025 1.450 1.540 1.410 1.480 329,820 +0.02(+1.37%)
Jun 17, 2025 1.500 1.590 1.440 1.460 693,314 +0.02(+1.39%)
Jun 16, 2025 1.440 1.483 1.390 1.440 531,382 +0.01(+0.70%)
Jun 13, 2025 1.420 1.480 1.390 1.430 591,174 -0.02(-1.38%)
Jun 12, 2025 1.500 1.580 1.420 1.450 586,616 -0.04(-2.68%)
Jun 11, 2025 1.570 1.629 1.460 1.490 769,182 -0.08(-5.10%)
Jun 10, 2025 1.710 1.722 1.570 1.570 695,152 -0.10(-5.99%)
Jun 09, 2025 1.750 1.760 1.670 1.670 344,207 -0.06(-3.47%)
Jun 06, 2025 1.710 1.810 1.680 1.730 502,122 +0.07(+4.22%)
Jun 05, 2025 1.740 1.740 1.655 1.660 286,931 -0.04(-2.35%)
Jun 04, 2025 1.770 1.800 1.680 1.700 357,485 -0.07(-3.95%)
Jun 03, 2025 1.780 1.920 1.711 1.770 469,009 +0.01(+0.57%)
Jun 02, 2025 1.730 1.830 1.710 1.760 318,335 +0.06(+3.53%)
May 30, 2025 1.780 1.810 1.675 1.700 261,046 -0.08(-4.49%)
May 29, 2025 1.670 1.815 1.660 1.780 349,191 +0.13(+7.88%)
May 28, 2025 1.650 1.700 1.621 1.650 205,312 -0.01(-0.60%)
May 27, 2025 1.670 1.697 1.620 1.660 226,221 +0.04(+2.47%)
May 23, 2025 1.640 1.650 1.590 1.620 146,024 -0.05(-2.99%)
May 22, 2025 1.650 1.700 1.600 1.670 171,118 +0.02(+1.21%)
May 21, 2025 1.670 1.690 1.595 1.650 312,616 -0.05(-2.94%)
May 20, 2025 1.740 1.740 1.640 1.700 164,435 -0.01(-0.58%)
May 19, 2025 1.620 1.720 1.615 1.710 214,787 +0.05(+3.01%)
May 16, 2025 1.530 1.700 1.520 1.660 497,913 +0.10(+6.41%)
May 15, 2025 1.500 1.580 1.420 1.560 387,376 +0.06(+4.00%)
May 14, 2025 1.610 1.610 1.460 1.500 327,428 -0.10(-6.25%)
May 13, 2025 1.580 1.610 1.535 1.600 462,043 +0.05(+3.23%)
May 12, 2025 1.630 1.649 1.510 1.550 284,933 +0.04(+2.65%)
May 09, 2025 1.590 1.640 1.500 1.510 198,261 -0.08(-5.03%)
May 08, 2025 1.470 1.615 1.400 1.590 399,797 +0.14(+9.66%)
May 07, 2025 1.450 1.515 1.430 1.450 332,647 +0.00(+0.35%)
May 06, 2025 1.550 1.563 1.410 1.445 312,642 -0.12(-7.96%)
May 05, 2025 1.620 1.640 1.535 1.570 306,363 -0.04(-2.48%)
May 02, 2025 1.490 1.610 1.480 1.610 369,794 +0.12(+8.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.