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

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

1.445 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
May 01, 2025 1.720 1.750 1.460 1.490 1,203,524 -0.24(-13.87%)
Apr 30, 2025 1.600 1.730 1.595 1.730 299,692 +0.08(+4.85%)
Apr 29, 2025 1.690 1.725 1.620 1.650 155,288 -0.04(-2.37%)
Apr 28, 2025 1.740 1.780 1.610 1.690 252,605 -0.05(-2.87%)
Apr 25, 2025 1.760 1.770 1.680 1.740 142,601 -0.01(-0.57%)
Apr 24, 2025 1.770 1.820 1.690 1.750 207,067 -0.02(-1.13%)
Apr 23, 2025 1.730 1.790 1.680 1.770 322,513 +0.07(+4.12%)
Apr 22, 2025 1.700 1.708 1.550 1.700 397,332 +0.03(+1.80%)
Apr 21, 2025 1.530 1.760 1.520 1.670 359,661 +0.15(+9.87%)
Apr 17, 2025 1.500 1.537 1.460 1.520 331,125 +0.04(+2.70%)
Apr 16, 2025 1.540 1.553 1.421 1.480 459,887 -0.09(-5.73%)
Apr 15, 2025 1.490 1.600 1.460 1.570 481,350 +0.05(+3.29%)
Apr 14, 2025 1.520 1.600 1.450 1.520 336,378 +0.04(+2.70%)
Apr 11, 2025 1.390 1.480 1.361 1.480 240,093 +0.10(+7.25%)
Apr 10, 2025 1.470 1.480 1.380 1.380 236,559 -0.12(-8.00%)
Apr 09, 2025 1.360 1.549 1.350 1.500 363,358 +0.10(+7.14%)
Apr 08, 2025 1.500 1.512 1.370 1.400 304,257 -0.03(-2.10%)
Apr 07, 2025 1.340 1.565 1.310 1.430 570,958 +0.02(+1.42%)
Apr 04, 2025 1.240 1.430 1.230 1.410 594,923 +0.15(+11.90%)
Apr 03, 2025 1.330 1.330 1.245 1.260 401,371 -0.07(-5.26%)
Apr 02, 2025 1.340 1.365 1.310 1.330 384,957 +0.01(+0.76%)
Apr 01, 2025 1.370 1.370 1.290 1.320 523,364 -0.04(-2.94%)
Mar 31, 2025 1.440 1.480 1.360 1.360 579,626 -0.12(-8.11%)
Mar 28, 2025 1.540 1.540 1.460 1.480 600,690 -0.06(-3.90%)
Mar 27, 2025 1.550 1.610 1.530 1.540 420,814 -0.05(-3.14%)
Mar 26, 2025 1.610 1.650 1.570 1.590 325,665 +0.00(+0.00%)
Mar 25, 2025 1.660 1.660 1.561 1.590 442,321 -0.06(-3.64%)
Mar 24, 2025 1.620 1.680 1.620 1.650 598,363 +0.01(+0.61%)
Mar 21, 2025 1.650 1.670 1.620 1.640 494,141 -0.04(-2.38%)
Mar 20, 2025 1.680 1.720 1.650 1.680 374,222 -0.03(-1.75%)
Mar 19, 2025 1.750 1.820 1.650 1.710 447,871 -0.02(-1.16%)
Mar 18, 2025 1.850 1.943 1.690 1.730 562,352 -0.15(-7.98%)
Mar 17, 2025 1.940 2.020 1.870 1.880 446,266 -0.06(-3.09%)
Mar 14, 2025 2.040 2.070 1.900 1.940 346,180 +0.03(+1.57%)
Mar 13, 2025 2.040 2.077 1.900 1.910 246,657 -0.14(-6.83%)
Mar 12, 2025 2.030 2.080 1.980 2.050 201,007 +0.03(+1.49%)
Mar 11, 2025 2.040 2.040 1.870 2.020 292,970 -0.03(-1.46%)
Mar 10, 2025 2.050 2.095 1.980 2.050 358,688 -0.02(-0.97%)
Mar 07, 2025 1.910 2.085 1.910 2.070 308,231 +0.13(+6.70%)
Mar 06, 2025 1.930 1.960 1.865 1.940 202,031 -0.01(-0.51%)
Mar 05, 2025 1.870 1.960 1.850 1.950 346,650 +0.10(+5.41%)
Mar 04, 2025 1.860 1.930 1.820 1.850 415,609 -0.01(-0.54%)
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.