Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Metagenomi Inc. (MGX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.115 2.14 1.98 1.99 30,857
17th Jul 2025 (Thu) 2.19 2.19 2.10 2.13 23,537
16th Jul 2025 (Wed) 2.125 2.24 2.07 2.10 35,271
15th Jul 2025 (Tue) 2.28 2.33 2.06 2.08 63,047
14th Jul 2025 (Mon) 2.14 2.33 2.115 2.25 50,818
11th Jul 2025 (Fri) 2.20 2.20 2.04 2.18 45,281
10th Jul 2025 (Thu) 2.36 2.385 2.195 2.21 70,557
9th Jul 2025 (Wed) 2.08 2.47 2.08 2.33 373,400
8th Jul 2025 (Tue) 1.725 1.93 1.725 1.91 73,670
7th Jul 2025 (Mon) 1.66 1.78 1.66 1.69 37,911
4th Jul 2025 (Fri) 1.63 1.69 1.625 1.67 13,090
3rd Jul 2025 (Thu) 1.63 1.69 1.625 1.67 13,090
2nd Jul 2025 (Wed) 1.56 1.70 1.56 1.61 56,679
1st Jul 2025 (Tue) 1.47 1.55 1.46 1.515 23,710
30th Jun 2025 (Mon) 1.53 1.53 1.47 1.48 17,741
27th Jun 2025 (Fri) 1.60 1.62 1.495 1.46 60,742
26th Jun 2025 (Thu) 1.57 1.66 1.525 1.59 75,764
25th Jun 2025 (Wed) 1.525 1.61 1.48 1.56 101,287
24th Jun 2025 (Tue) 1.43 1.555 1.415 1.54 58,606
23rd Jun 2025 (Mon) 1.43 1.465 1.42 1.42 13,557
20th Jun 2025 (Fri) 1.50 1.50 1.44 1.45 20,057
19th Jun 2025 (Thu) 1.415 1.54 1.41 1.48 23,259
18th Jun 2025 (Wed) 1.415 1.54 1.41 1.48 23,259
17th Jun 2025 (Tue) 1.46 1.58 1.44 1.46 86,628
16th Jun 2025 (Mon) 1.39 1.47 1.39 1.44 36,960
13th Jun 2025 (Fri) 1.405 1.48 1.40 1.43 85,987
12th Jun 2025 (Thu) 1.46 1.50 1.43 1.45 52,098
11th Jun 2025 (Wed) 1.57 1.57 1.465 1.49 56,205
10th Jun 2025 (Tue) 1.69 1.71 1.58 1.57 45,858
9th Jun 2025 (Mon) 1.745 1.745 1.67 1.67 24,988
6th Jun 2025 (Fri) 1.70 1.80 1.68 1.73 44,491
5th Jun 2025 (Thu) 1.70 1.73 1.655 1.66 7,606
4th Jun 2025 (Wed) 1.76 1.79 1.68 1.70 20,814
3rd Jun 2025 (Tue) 1.77 1.91 1.75 1.77 49,455
2nd Jun 2025 (Mon) 1.765 1.825 1.76 1.76 23,369
30th May 2025 (Fri) 1.795 1.795 1.68 1.70 12,656
29th May 2025 (Thu) 1.685 1.815 1.685 1.78 33,712
28th May 2025 (Wed) 1.63 1.69 1.63 1.69 29,943
27th May 2025 (Tue) 1.68 1.68 1.635 1.65 15,011
26th May 2025 (Mon) 1.62 1.62 1.62 1.62 0
24th May 2025 (Sat) 1.62 1.63 1.60 1.62 19,655
23rd May 2025 (Fri) 1.62 1.63 1.60 1.60 19,655
22nd May 2025 (Thu) 1.61 1.67 1.61 1.67 18,251
21st May 2025 (Wed) 1.66 1.665 1.605 1.605 34,619
20th May 2025 (Tue) 1.67 1.705 1.65 1.68 12,700
19th May 2025 (Mon) 1.68 1.70 1.67 1.70 25,656
FTSE 100 Latest
Value8,992.12
Change19.48