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

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

1.700 -0.080 (-4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 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%)
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 1.500 363,253 +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 +0.05(+3.62%)
Apr 04, 2025 1.240 1.410 1.230 1.380 594,923 +0.12(+9.52%)
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%)
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.