Get the Stockscreener App
1.48
1.37%
0.02
After Hours:
1.54
0.06
+4.05%
Metagenomi Inc Stock (MGX) Price History
The historical daily chart and data for Metagenomi Inc stock (MGX), show that the latest closing stock price as of June 18, 2025, is $1.48.
- Metagenomi Inc all-time high stock price is $12.74, occurred on February 15, 2024.
- The lowest Metagenomi Inc stock price recorded was $1.23 on April 04, 2025. Since then, Metagenomi Inc's stock price has risen over 20.33% to $1.48 now.
- The 52-week high stock price for MGX is $5.4999, representing a 271.61% increase from the current share price, occurred on July 12, 2024.
- The 52-week low stock price for MGX is $1.23, indicating a -16.89% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about MGX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $1.54 | $1.41 | $0.13 | 329,328.0 | +1.37% |
| Jun 17, 2025 | $1.59 | $1.44 | $0.15 | 693,222.0 | +1.39% |
| Jun 16, 2025 | $1.48 | $1.39 | $0.0926 | 530,845.0 | +0.70% |
| Jun 13, 2025 | $1.48 | $1.39 | $0.09 | 583,425.0 | -1.38% |
| Jun 12, 2025 | $1.58 | $1.42 | $0.16 | 575,591.0 | -2.68% |
| Jun 11, 2025 | $1.63 | $1.46 | $0.1694 | 768,918.0 | -5.10% |
| Jun 10, 2025 | $1.72 | $1.57 | $0.1515 | 690,180.0 | -5.99% |
| Jun 09, 2025 | $1.76 | $1.67 | $0.09 | 343,885.0 | -3.47% |
| Jun 06, 2025 | $1.81 | $1.68 | $0.13 | 501,721.0 | +4.22% |
| Jun 05, 2025 | $1.74 | $1.66 | $0.085 | 285,366.0 | -2.35% |
| Jun 04, 2025 | $1.80 | $1.68 | $0.12 | 354,119.0 | -3.95% |
| Jun 03, 2025 | $1.92 | $1.71 | $0.2094 | 469,006.0 | +0.57% |
| Jun 02, 2025 | $1.83 | $1.71 | $0.12 | 318,330.0 | +3.53% |
| May 30, 2025 | $1.81 | $1.68 | $0.135 | 260,689.0 | -4.49% |
| May 29, 2025 | $1.81 | $1.66 | $0.155 | 334,138.0 | +7.88% |
| May 28, 2025 | $1.70 | $1.62 | $0.079 | 199,890.0 | -0.60% |
| May 27, 2025 | $1.70 | $1.62 | $0.077 | 226,089.0 | +2.47% |
| May 23, 2025 | $1.65 | $1.59 | $0.06 | 145,863.0 | -2.99% |
| May 22, 2025 | $1.70 | $1.60 | $0.10 | 170,995.0 | +1.21% |
| May 21, 2025 | $1.69 | $1.59 | $0.095 | 309,550.0 | -2.94% |
| May 20, 2025 | $1.74 | $1.64 | $0.10 | 164,335.0 | -0.58% |
Metagenomi Inc Stock (MGX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metagenomi Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metagenomi Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metagenomi Inc Stock (MGX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.92 | $1.39 | $0.53 | 6,773,264.0 | -12.94% |
| May, 2025 | $1.81 | $1.40 | $0.415 | 7,081,585.0 | -1.73% |
| Apr, 2025 | $1.82 | $1.23 | $0.59 | 7,295,427.0 | +27.21% |
| Mar, 2025 | $2.10 | $1.36 | $0.735 | 8,118,713.0 | -33.66% |
| Feb, 2025 | $2.86 | $1.91 | $0.95 | 9,990,865.0 | -23.79% |
| Jan, 2025 | $4.05 | $2.55 | $1.50 | 31,024,439.0 | -25.48% |
Metagenomi Inc Stock (MGX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.92 | $1.83 | $3.09 | 97,830,821.0 | +70.05% |
| Nov, 2024 | $2.34 | $1.61 | $0.73 | 9,702,104.0 | +5.08% |
| Oct, 2024 | $2.19 | $1.85 | $0.34 | 5,731,885.0 | -9.22% |
| Sep, 2024 | $3.00 | $1.99 | $1.01 | 5,393,088.0 | -26.94% |
| Aug, 2024 | $3.92 | $2.76 | $1.17 | 2,228,926.0 | -23.45% |
| Jul, 2024 | $5.50 | $3.77 | $1.73 | 1,322,805.0 | -4.90% |
| Jun, 2024 | $6.90 | $3.34 | $3.56 | 2,186,094.0 | -36.05% |
| May, 2024 | $8.17 | $5.50 | $2.67 | 2,183,435.0 | -9.12% |
| Apr, 2024 | $10.94 | $6.50 | $4.44 | 2,545,250.0 | -33.46% |
| Mar, 2024 | $12.50 | $9.87 | $2.63 | 2,738,020.0 | -11.05% |
| Feb, 2024 | $12.74 | $10.56 | $2.18 | 3,972,368.0 | +0.00% |
2.13%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):