Free Trial

Metagenomi (MGX) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free MGX Stock Alerts
$6.55
-0.34 (-4.93%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Metagenomi Stock Price Performance

5 Day
Performance
+1.39%
1 Month
Performance
-26.90%
3 Month
Performance
-41.88%
Receive MGX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Metagenomi and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

MGX Stock Chart for Sunday, May, 12, 2024

MGX Chart by TradingView

Metagenomi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$6.89$6.55
-4.93%		$7.10$6.4265,829 shs$245.43 million
05/09/2024$6.80$6.89
+1.32%		$7.09$6.5934,070 shs$258.17 million
05/08/2024$6.46$6.80
+5.26%		$6.85$6.4141,633 shs$254.80 million
05/07/2024$6.47$6.46
-0.15%		$6.83$6.23182,344 shs$242.06 million
05/06/2024$6.32$6.47
+2.37%		$6.85$6.2257,226 shs$242.43 million
05/03/2024$6.17$6.32
+2.43%		$6.69$6.2268,675 shs$236.81 million
05/02/2024$7.04$6.17
-12.36%		$6.34$5.50982,117 shs$231.19 million
05/01/2024$7.02$7.04
+0.28%		$7.47$7.0088,913 shs$263.79 million
04/30/2024$8.10$7.02
-13.33%		$8.30$6.9886,690 shs$263.04 million
04/29/2024$7.53$8.10
+7.57%		$8.40$7.50125,984 shs$303.51 million
04/26/2024$6.74$7.53
+11.72%		$7.69$6.66139,170 shs$282.15 million
04/25/2024$6.75$6.74
-0.15%		$7.01$6.52357,204 shs$252.55 million
04/24/2024$7.03$6.75
-3.98%		$7.21$6.68149,828 shs$252.92 million
04/23/2024$6.68$7.03
+5.24%		$7.20$6.5051,013 shs$263.41 million
04/22/2024$6.89$6.68
-3.05%		$7.05$6.63118,474 shs$250.30 million
04/19/2024$7.75$6.89
-11.10%		$7.94$6.50182,010 shs$258.17 million
04/18/2024$8.25$7.75
-6.06%		$8.42$7.6799,684 shs$290.39 million
04/17/2024$8.27$8.25
-0.24%		$8.86$8.10146,909 shs$309.14 million
04/16/2024$8.54$8.27
-3.16%		$8.84$8.1290,723 shs$309.88 million
04/15/2024$8.96$8.54
-4.69%		$9.00$8.2994,442 shs$319.99 million
04/12/2024$9.44$8.96
-5.08%		$9.67$8.6995,701 shs$335.75 million
04/11/2024$9.40$9.44
+0.43%		$10.14$9.3683,643 shs$353.72 million
04/10/2024$10.42$9.40
-9.79%		$10.37$9.2889,461 shs$352.22 million
04/09/2024$9.84$10.42
+5.89%		$10.50$9.9448,389 shs$390.44 million
04/08/2024$9.83$9.84
+0.10%		$10.31$9.50105,225 shs$368.71 million
04/05/2024$10.09$9.83
-2.58%		$10.56$9.8291,592 shs$368.33 million
04/04/2024$10.49$10.09
-3.81%		$10.94$10.0573,173 shs$378.07 million
04/03/2024$10.26$10.49
+2.24%		$10.94$10.2594,482 shs$393.06 million
04/02/2024$10.82$10.26
-5.18%		$10.80$10.1571,860 shs$384.44 million
04/01/2024$10.55$10.82
+2.56%		$10.93$10.50152,787 shs$405.43 million
03/29/2024$10.55$10.55$11.13$10.48157,116 shs$395.94 million
03/28/2024$11.09$10.55
-4.87%		$11.13$10.48157,108 shs$395.94 million
03/27/2024$11.32$11.09
-2.03%		$11.80$10.92132,985 shs$416.21 million
03/26/2024$11.15$11.32
+1.52%		$11.41$10.96115,614 shs$424.84 million
03/25/2024$11.41$11.15
-2.28%		$11.86$11.0397,119 shs$418.46 million
03/22/2024$11.31$11.41
+0.88%		$11.41$11.0889,555 shs$428.22 million
03/21/2024$10.88$11.31
+3.95%		$11.34$10.7863,604 shs$424.46 million
03/20/2024$11.35$10.88
-4.14%		$11.57$10.7863,591 shs$408.33 million
03/19/2024$11.07$11.35
+2.53%		$11.67$10.9074,037 shs$425.97 million
03/18/2024$10.14$11.07
+9.17%		$11.41$10.0283,204 shs$415.46 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/15/2024$10.72$10.14
-5.41%		$11.13$9.87467,935 shs$380.55 million
03/14/2024$11.08$10.72
-3.25%		$11.22$10.6079,238 shs$402.30 million
03/13/2024$11.44$11.08
-3.15%		$11.76$10.69105,900 shs$415.81 million
03/12/2024$12.00$11.44
-4.67%		$12.10$11.3992,462 shs$429.34 million
03/11/2024$11.78$12.00
+1.87%		$12.05$11.60199,991 shs$450.36 million
03/08/2024$12.00$11.78
-1.83%		$12.10$11.54146,606 shs$442.10 million
03/07/2024$12.00$12.00$12.35$11.82146,542 shs$450.36 million
03/06/2024$11.64$12.00
+3.09%		$12.07$11.64155,133 shs$450.36 million
03/05/2024$12.04$11.64
-3.32%		$12.50$11.51224,337 shs$436.85 million
03/04/2024$12.00$12.04
+0.33%		$12.30$11.83106,361 shs$451.86 million
03/01/2024$11.86$12.00
+1.18%		$12.13$11.76136,612 shs$450.36 million
02/29/2024$11.52$11.86
+2.95%		$11.86$11.3437,370 shs$445.11 million
02/28/2024$12.00$11.52
-4.00%		$12.10$11.3195,010 shs$432.35 million
02/27/2024$11.89$12.00
+0.93%		$12.01$11.44131,902 shs$450.36 million
02/26/2024$11.90$11.89
-0.08%		$12.00$11.41114,904 shs$446.23 million
02/23/2024$11.71$11.90
+1.62%		$12.00$11.70106,112 shs$446.61 million
02/22/2024$11.30$11.71
+3.63%		$12.03$11.40192,372 shs$439.48 million
02/21/2024$11.81$11.30
-4.32%		$11.96$11.10259,119 shs$424.09 million
02/20/2024$12.20$11.81
-3.20%		$12.33$11.77279,655 shs$443.23 million
02/19/2024$12.20$12.20$12.39$11.53368,000 shs$457.87 million
02/16/2024$12.16$12.20
+0.33%		$12.39$11.53367,999 shs$0.00
02/15/2024$12.25$12.16
-0.73%		$12.74$11.59392,653 shs$0.00
02/14/2024$11.69$12.25
+4.79%		$12.38$11.03296,729 shs$0.00
02/13/2024$11.27$11.69
+3.73%		$12.30$11.13557,197 shs$0.00
02/12/2024$10.31$11.27
+9.31%		$12.22$10.561.14 million shs$0.00

Related Companies:
This page (NASDAQ:MGX) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics