Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Metagenomi, Inc. - Common Stock (NQ:MGX)

2.310 +0.020 (+0.87%)

Streaming Delayed Price Updated: 9:32 AM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	2.390	2.420	2.260	2.290	353,697	-0.13(-5.37%)
Nov 03, 2025	2.510	2.550	2.340	2.420	503,730	-0.12(-4.72%)
Oct 31, 2025	2.440	2.623	2.410	2.540	258,953	+0.10(+4.10%)
Oct 30, 2025	2.350	2.480	2.322	2.440	326,454	+0.09(+3.83%)
Oct 29, 2025	2.630	2.630	2.340	2.350	866,772	-0.28(-10.65%)
Oct 28, 2025	2.710	2.780	2.620	2.630	643,417	-0.11(-4.01%)
Oct 27, 2025	2.890	2.940	2.670	2.740	571,604	-0.15(-5.19%)
Oct 24, 2025	2.900	2.940	2.800	2.890	273,352	+0.11(+3.96%)
Oct 23, 2025	2.880	3.000	2.760	2.780	413,625	-0.10(-3.47%)
Oct 22, 2025	3.100	3.210	2.840	2.880	671,080	-0.27(-8.57%)
Oct 21, 2025	3.325	3.380	3.100	3.150	495,452	-0.20(-5.97%)
Oct 20, 2025	3.110	3.395	3.081	3.350	733,424	+0.30(+9.84%)
Oct 17, 2025	3.330	3.359	2.970	3.050	881,733	-0.28(-8.41%)
Oct 16, 2025	3.150	3.950	3.010	3.330	5,794,577	+0.20(+6.39%)
Oct 15, 2025	3.080	3.140	2.912	3.130	539,012	+0.23(+7.93%)
Oct 14, 2025	2.800	2.950	2.710	2.900	461,088	+0.05(+1.75%)
Oct 13, 2025	2.960	3.020	2.730	2.850	574,676	-0.01(-0.35%)
Oct 10, 2025	3.110	3.110	2.780	2.860	861,817	-0.27(-8.63%)
Oct 09, 2025	3.230	3.230	2.970	3.130	813,512	-0.06(-1.88%)
Oct 08, 2025	3.050	3.280	2.860	3.190	1,827,830	+0.24(+8.14%)
Oct 07, 2025	2.710	3.030	2.710	2.950	1,686,691	+0.26(+9.67%)
Oct 06, 2025	2.760	2.770	2.600	2.690	601,336	+0.04(+1.51%)
Oct 03, 2025	2.490	2.710	2.490	2.650	835,234	+0.16(+6.43%)
Oct 02, 2025	2.450	2.560	2.370	2.490	683,221	+0.10(+4.18%)
Oct 01, 2025	2.340	2.470	2.305	2.390	935,298	+0.02(+0.84%)
Sep 30, 2025	2.280	2.390	2.200	2.370	279,508	+0.07(+3.04%)
Sep 29, 2025	2.310	2.320	2.230	2.300	401,752	+0.01(+0.44%)
Sep 26, 2025	2.330	2.380	2.160	2.290	859,471	-0.01(-0.43%)
Sep 25, 2025	2.080	2.400	2.040	2.300	4,709,024	+0.21(+10.05%)
Sep 24, 2025	2.230	2.300	2.080	2.090	341,553	-0.09(-4.13%)
Sep 23, 2025	2.340	2.340	2.175	2.180	347,878	-0.16(-6.84%)
Sep 22, 2025	2.030	2.370	2.020	2.340	658,752	+0.29(+14.15%)
Sep 19, 2025	2.170	2.190	2.050	2.050	270,916	-0.09(-4.21%)
Sep 18, 2025	1.930	2.150	1.910	2.140	549,970	+0.26(+13.83%)
Sep 17, 2025	1.810	1.990	1.810	1.880	547,991	+0.05(+2.73%)
Sep 16, 2025	1.820	1.880	1.800	1.830	82,985	+0.01(+0.55%)
Sep 15, 2025	1.850	1.890	1.790	1.820	192,385	-0.04(-2.15%)
Sep 12, 2025	1.860	1.900	1.850	1.860	129,253	-0.03(-1.59%)
Sep 11, 2025	1.840	1.930	1.840	1.890	128,462	+0.05(+2.72%)
Sep 10, 2025	1.860	1.950	1.835	1.840	102,067	-0.02(-1.08%)
Sep 09, 2025	1.860	1.910	1.845	1.860	141,101	+0.00(+0.00%)
Sep 08, 2025	1.920	1.950	1.860	1.860	225,376	-0.05(-2.62%)
Sep 05, 2025	1.770	1.945	1.750	1.910	221,093	+0.13(+7.30%)
Sep 04, 2025	1.770	1.830	1.730	1.780	142,366	-0.01(-0.56%)
Sep 03, 2025	1.820	1.890	1.775	1.790	105,077	-0.03(-1.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Metagenomi, Inc. - Common Stock (NQ:MGX)

Historical Prices