Free Trial

Metagenomi (MGX) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free MGX Stock Alerts
$6.38
-0.01 (-0.16%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Metagenomi Stock Price Performance

5 Day
Performance
-0.62%
1 Month
Performance
+3.40%
3 Month
Performance
-46.83%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

MGX Stock Chart for Sunday, June, 2, 2024

MGX Chart by TradingView

Metagenomi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:MGX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders