Get the Stockscreener App
1.93
4.32%
0.08
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 August 22, 2025, is $1.93.
- 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 56.91% to $1.93 now.
- The 52-week high stock price for MGX is $4.92, representing a 154.92% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for MGX is $1.23, indicating a -36.27% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $2.00 | $1.86 | $0.14 | 236,547.0 | +4.32% |
| Aug 21, 2025 | $1.92 | $1.81 | $0.1022 | 132,509.0 | +0.00% |
| Aug 20, 2025 | $1.86 | $1.77 | $0.09 | 143,903.0 | +1.09% |
| Aug 19, 2025 | $1.94 | $1.80 | $0.14 | 337,189.0 | -4.69% |
| Aug 18, 2025 | $1.96 | $1.88 | $0.076 | 139,282.0 | +3.23% |
| Aug 15, 2025 | $1.97 | $1.84 | $0.13 | 226,977.0 | -2.11% |
| Aug 14, 2025 | $2.02 | $1.84 | $0.1799 | 224,275.0 | -2.06% |
| Aug 13, 2025 | $2.05 | $1.75 | $0.30 | 729,289.0 | +3.19% |
| Aug 12, 2025 | $1.90 | $1.80 | $0.0999 | 415,702.0 | +2.73% |
| Aug 11, 2025 | $1.97 | $1.80 | $0.169 | 414,346.0 | -4.69% |
| Aug 08, 2025 | $1.97 | $1.82 | $0.145 | 361,331.0 | +0.00% |
| Aug 07, 2025 | $2.15 | $1.92 | $0.2296 | 638,499.0 | -8.57% |
| Aug 06, 2025 | $2.23 | $2.03 | $0.205 | 493,549.0 | -5.83% |
| Aug 05, 2025 | $2.32 | $2.21 | $0.1092 | 299,416.0 | -3.04% |
| Aug 04, 2025 | $2.32 | $2.16 | $0.1592 | 324,258.0 | +2.22% |
| Aug 01, 2025 | $2.29 | $2.16 | $0.13 | 317,458.0 | -2.17% |
| Jul 31, 2025 | $2.47 | $2.29 | $0.18 | 384,712.0 | +1.32% |
| Jul 30, 2025 | $2.45 | $2.27 | $0.1841 | 412,692.0 | -3.40% |
| Jul 29, 2025 | $2.60 | $2.28 | $0.318 | 859,623.0 | -6.56% |
| Jul 28, 2025 | $2.85 | $2.43 | $0.42 | 1,619,015.0 | +3.50% |
| Jul 25, 2025 | $2.60 | $2.33 | $0.27 | 511,252.0 | -3.19% |
| Jul 24, 2025 | $2.64 | $2.31 | $0.33 | 1,466,817.0 | +5.46% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $2.32 | $1.75 | $0.57 | 5,671,077.0 | -16.09% |
| Jul, 2025 | $2.85 | $1.45 | $1.40 | 19,191,071.0 | +55.41% |
| Jun, 2025 | $1.92 | $1.39 | $0.53 | 13,275,073.0 | -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% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):