Australia markets open in 50 minutes

Metagenomi, Inc. (MGX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.17-0.87 (-12.36%)
At close: 04:00PM EDT
6.19 +0.02 (+0.32%)
After hours: 04:36PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.346.345.506.176.17982,110
01 May 20247.037.477.007.047.0488,900
30 Apr 20248.308.306.987.027.0286,700
29 Apr 20247.508.407.508.108.10126,000
26 Apr 20246.717.696.667.537.53139,200
25 Apr 20246.617.016.526.746.74357,200
24 Apr 20247.077.216.686.756.75149,800
23 Apr 20246.597.266.507.037.0351,000
22 Apr 20246.797.056.636.686.68118,500
19 Apr 20247.677.946.506.896.89182,000
18 Apr 20248.208.427.677.757.7599,700
17 Apr 20248.288.868.108.258.25146,900
16 Apr 20248.458.848.128.278.2790,700
15 Apr 20248.729.008.298.548.5494,400
12 Apr 20249.359.678.698.968.9695,700
11 Apr 20249.4610.149.369.449.4483,600
10 Apr 202410.2310.379.289.409.4089,500
09 Apr 20249.9410.509.9410.4210.4248,400
08 Apr 202410.0010.319.509.849.84105,300
05 Apr 202410.1010.579.829.839.8391,600
04 Apr 202410.6410.9410.0510.0910.0973,200
03 Apr 202410.3010.9410.2510.4910.4994,500
02 Apr 202410.7910.8010.1510.2610.2671,900
01 Apr 202410.8510.9310.5010.8210.82152,800
28 Mar 202411.0011.1310.4810.5510.55157,100
27 Mar 202411.1911.8010.9211.0911.09133,000
26 Mar 202411.1211.4010.9611.3211.32115,600
25 Mar 202411.3511.8611.0311.1511.1597,100
22 Mar 202411.3111.4111.0811.4111.4189,600
21 Mar 202410.7811.3410.7811.3111.3163,600
20 Mar 202411.4511.5710.7810.8810.8863,600
19 Mar 202410.9111.6710.9011.3511.3574,100
18 Mar 202410.0211.4110.0211.0711.0783,200
15 Mar 202410.7311.139.8710.1410.14467,900
14 Mar 202411.2211.2210.6010.7210.7279,200
13 Mar 202411.2611.7610.6911.0811.08105,900
12 Mar 202412.1012.1011.3911.4411.4492,500
11 Mar 202411.8512.0511.6012.0012.00200,000
08 Mar 202412.0012.1011.5411.7811.78146,600
07 Mar 202412.3112.3511.8212.0012.00146,600
06 Mar 202412.0012.0711.6412.0012.00155,100
05 Mar 202412.2512.5011.5111.6411.64224,300
04 Mar 202412.1112.3011.8312.0412.04106,400
01 Mar 202411.7612.1311.7612.0012.00136,600
29 Feb 202411.6411.8611.3411.8611.8637,400
28 Feb 202411.8712.1011.3011.5211.5295,000
27 Feb 202411.5812.0111.4412.0012.00131,900
26 Feb 202411.7612.0011.4111.8911.89114,900
23 Feb 202411.7212.0011.7011.9011.90106,100
22 Feb 202411.5512.0311.4011.7111.71192,400
21 Feb 202411.7111.9611.1011.3011.30259,100
20 Feb 202412.2412.3311.7711.8111.81279,700
16 Feb 202412.1512.3911.5312.2012.20368,000
15 Feb 202412.0012.7411.5912.1612.16392,700
14 Feb 202411.0512.3811.0312.2512.25296,700
13 Feb 202411.1312.4411.1311.6911.69557,400
12 Feb 202410.9412.2210.5611.2711.271,141,100
09 Feb 202410.2511.249.7410.3110.312,754,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.