Free Trial

Metagenomi (MGX) Stock Chart & Stock Price History

→ Alert: Your Bank is Dying – Act Now or Lose Everything! (From Priority Gold) (Ad)
Free MGX Stock Alerts
$6.08
-0.55 (-8.30%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Metagenomi Stock Price Performance

5 Day
Performance
-7.18%
1 Month
Performance
-7.18%
3 Month
Performance
-48.39%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

MGX Stock Chart for Monday, June, 10, 2024

MGX Chart by TradingView

Metagenomi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$6.63$6.08
-8.30%		$6.66$6.0857,498 shs$227.76 million
06/06/2024$6.55$6.63
+1.22%		$6.74$6.5715,215 shs$248.36 million
06/05/2024$6.56$6.55
-0.15%		$6.72$6.5515,171 shs$245.36 million
06/04/2024$6.69$6.56
-1.94%		$6.70$6.5121,563 shs$245.74 million
06/03/2024$6.38$6.69
+4.86%		$6.89$6.40270,022 shs$250.61 million
05/31/2024$6.39$6.38
-0.16%		$6.42$6.2724,955 shs$239.00 million
05/30/2024$6.40$6.39
-0.16%		$6.63$6.2822,139 shs$239.40 million
05/29/2024$6.42$6.40
-0.31%		$6.41$6.1030,735 shs$239.74 million
05/28/2024$6.55$6.42
-1.98%		$6.80$6.1937,985 shs$240.49 million
05/27/2024$6.55$6.55$6.83$6.5162,800 shs$245.36 million
05/24/2024$6.64$6.55
-1.36%		$6.83$6.5162,817 shs$245.36 million
05/23/2024$7.17$6.64
-7.39%		$8.17$6.5143,545 shs$248.73 million
05/22/2024$7.10$7.17
+0.99%		$7.61$6.7858,310 shs$268.59 million
05/21/2024$6.69$7.10
+6.13%		$7.19$6.6435,403 shs$265.97 million
05/20/2024$7.00$6.69
-4.43%		$7.23$6.6646,881 shs$250.63 million
05/17/2024$7.00$7.00$7.23$6.9152,473 shs$262.22 million
05/16/2024$6.80$7.00
+2.94%		$7.28$6.8272,350 shs$262.30 million
05/15/2024$6.54$6.80
+3.98%		$6.80$6.5064,881 shs$254.80 million
05/14/2024$6.55$6.54
-0.15%		$6.78$6.5092,536 shs$245.05 million
05/13/2024$6.55$6.55$6.74$6.4718,110 shs$245.43 million
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
Most people would never touch this orange powder… would you? (Ad)

At first glance, it looks like some ordinary “orange” powder… But in reality, it is a scientific breakthrough in energy technology. One that could wipe out fossil fuel, coal, and even the “glorified” renewable energy in just a few years. And right now, governments, institutions, and the elites are jumping on this resource at record pace to the point where we’re starting to run out. The question is… Why are the top 1% piling in this much? And more importantly, what will be the implications of this act by the elites on YOU and of course, the stock market?

Well, all the answers you need are right here
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
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

Related Companies:
This page (NASDAQ:MGX) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored