Metagenomi, Inc. Common StockMGXNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/3/2026	$1.56	$1.56	$1.50	$1.52	61,956
2/2/2026	$1.53	$1.56	$1.52	$1.54	233,004
1/30/2026	$1.57	$1.59	$1.53	$1.54	196,523
1/29/2026	$1.60	$1.61	$1.57	$1.58	229,445
1/28/2026	$1.67	$1.68	$1.60	$1.60	235,100
1/27/2026	$1.68	$1.69	$1.64	$1.66	160,054
1/26/2026	$1.70	$1.70	$1.64	$1.67	197,841
1/23/2026	$1.76	$1.80	$1.68	$1.69	195,400
1/22/2026	$1.68	$1.80	$1.65	$1.75	516,800
1/21/2026	$1.64	$1.66	$1.60	$1.63	247,127
1/20/2026	$1.64	$1.67	$1.60	$1.61	334,013
1/16/2026	$1.68	$1.72	$1.65	$1.66	200,200
1/15/2026	$1.72	$1.73	$1.68	$1.69	208,947
1/14/2026	$1.71	$1.76	$1.68	$1.73	335,200
1/13/2026	$1.75	$1.78	$1.71	$1.72	235,459
1/12/2026	$1.79	$1.79	$1.70	$1.75	284,606
1/9/2026	$1.78	$1.82	$1.74	$1.79	260,828
1/8/2026	$1.80	$1.86	$1.76	$1.77	191,901
1/7/2026	$1.75	$1.85	$1.75	$1.80	285,221
1/6/2026	$1.69	$1.76	$1.68	$1.74	270,962
1/5/2026	$1.68	$1.75	$1.65	$1.71	477,906
1/2/2026	$1.62	$1.68	$1.59	$1.67	212,814
12/31/2025	$1.61	$1.63	$1.58	$1.62	504,843
12/30/2025	$1.62	$1.65	$1.59	$1.60	330,651
12/29/2025	$1.66	$1.70	$1.62	$1.63	517,397
12/26/2025	$1.73	$1.73	$1.67	$1.70	274,700
12/24/2025	$1.72	$1.75	$1.68	$1.74	161,300
12/23/2025	$1.73	$1.76	$1.69	$1.72	242,328
12/22/2025	$1.83	$1.87	$1.75	$1.75	417,546
12/19/2025	$1.74	$1.80	$1.70	$1.76	559,200
12/18/2025	$1.66	$1.72	$1.66	$1.66	317,405
12/17/2025	$1.72	$1.73	$1.64	$1.64	421,016
12/16/2025	$1.63	$1.73	$1.63	$1.71	233,911
12/15/2025	$1.67	$1.67	$1.61	$1.61	336,021
12/12/2025	$1.74	$1.77	$1.64	$1.65	426,799
12/11/2025	$1.78	$1.82	$1.73	$1.74	346,600
12/10/2025	$1.79	$1.85	$1.75	$1.82	309,421
12/9/2025	$1.81	$1.83	$1.76	$1.79	222,006
12/8/2025	$1.77	$1.83	$1.71	$1.81	270,423
12/5/2025	$1.78	$1.82	$1.73	$1.78	406,903
12/4/2025	$1.77	$1.83	$1.72	$1.79	333,238
12/3/2025	$1.56	$1.79	$1.56	$1.77	584,747
12/2/2025	$1.64	$1.64	$1.54	$1.56	460,800
12/1/2025	$1.71	$1.79	$1.60	$1.60	625,300
11/28/2025	$1.70	$1.78	$1.69	$1.75	231,300
11/26/2025	$1.67	$1.76	$1.66	$1.69	225,300
11/25/2025	$1.62	$1.69	$1.60	$1.67	280,492
11/24/2025	$1.54	$1.63	$1.54	$1.59	235,117
11/21/2025	$1.51	$1.65	$1.47	$1.51	510,437
11/20/2025	$1.65	$1.69	$1.50	$1.51	470,900
11/19/2025	$1.69	$1.75	$1.60	$1.61	298,710
11/18/2025	$1.67	$1.78	$1.65	$1.70	432,238
11/17/2025	$1.72	$1.78	$1.69	$1.70	604,900
11/14/2025	$1.65	$1.80	$1.65	$1.74	371,260
11/13/2025	$1.85	$1.86	$1.70	$1.70	793,200
11/12/2025	$2.00	$2.01	$1.80	$1.86	1.33M
11/11/2025	$2.15	$2.23	$2.05	$2.20	298,000
11/10/2025	$2.19	$2.28	$2.15	$2.15	242,800
11/7/2025	$2.20	$2.20	$2.03	$2.16	541,817
11/6/2025	$2.26	$2.28	$2.17	$2.22	189,849
11/5/2025	$2.34	$2.34	$2.22	$2.26	343,612

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance