Get the Stockscreener App
2.17
2.25%
-0.05
After Hours:
2.14
-0.03
-1.38%
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 September 30, 2024, is $2.17.
- Metagenomi Inc all-time high stock price is $12.74, occurred on February 15, 2024.
- The lowest Metagenomi Inc stock price recorded was $1.99 on September 26, 2024. Since then, Metagenomi Inc's stock price has risen over 9.05% to $2.17 now.
- The 52-week high stock price for MGX is $12.74, representing a 487.10% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for MGX is $1.99, indicating a -8.29% decrease from the current share price, occurred on September 26, 2024.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $2.45 | $2.14 | $0.31 | 224,223.0 | -2.25% |
| Sep 27, 2024 | $2.26 | $1.99 | $0.27 | 531,718.0 | +8.82% |
| Sep 26, 2024 | $2.17 | $1.99 | $0.18 | 885,212.0 | -2.39% |
| Sep 25, 2024 | $2.22 | $2.07 | $0.15 | 371,945.0 | -1.42% |
| Sep 24, 2024 | $2.37 | $2.07 | $0.303 | 432,865.0 | -6.19% |
| Sep 23, 2024 | $2.50 | $2.25 | $0.25 | 444,415.0 | -7.76% |
| Sep 20, 2024 | $2.71 | $2.41 | $0.30 | 730,238.0 | -6.84% |
| Sep 19, 2024 | $2.74 | $2.56 | $0.18 | 198,568.0 | -1.13% |
| Sep 18, 2024 | $2.92 | $2.65 | $0.27 | 410,906.0 | -3.27% |
| Sep 17, 2024 | $2.95 | $2.68 | $0.27 | 178,051.0 | +0.36% |
| Sep 16, 2024 | $2.87 | $2.65 | $0.215 | 140,352.0 | +1.48% |
| Sep 13, 2024 | $2.90 | $2.65 | $0.25 | 114,322.0 | +0.37% |
| Sep 12, 2024 | $2.94 | $2.67 | $0.27 | 104,515.0 | -3.24% |
| Sep 11, 2024 | $2.89 | $2.66 | $0.23 | 92,002.0 | +1.09% |
| Sep 10, 2024 | $2.99 | $2.65 | $0.338 | 140,789.0 | -5.17% |
| Sep 09, 2024 | $3.00 | $2.76 | $0.24 | 138,072.0 | +6.62% |
| Sep 06, 2024 | $2.94 | $2.72 | $0.225 | 60,009.0 | -6.21% |
| Sep 05, 2024 | $2.99 | $2.80 | $0.19 | 76,370.0 | +3.57% |
| Sep 04, 2024 | $2.97 | $2.63 | $0.3399 | 85,386.0 | -3.11% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $3.00 | $1.99 | $1.01 | 5,617,311.0 | -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% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):