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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.790 +0.020 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.780 1.820 1.738 1.790 260,828 +0.02(+1.13%)
Jan 08, 2026 1.800 1.860 1.760 1.770 191,901 -0.03(-1.67%)
Jan 07, 2026 1.750 1.845 1.750 1.800 285,209 +0.06(+3.45%)
Jan 06, 2026 1.690 1.755 1.677 1.740 270,944 +0.03(+1.75%)
Jan 05, 2026 1.680 1.750 1.650 1.710 476,757 +0.04(+2.40%)
Jan 02, 2026 1.620 1.680 1.590 1.670 212,814 +0.05(+3.09%)
Dec 31, 2025 1.610 1.630 1.580 1.620 504,843 +0.02(+1.25%)
Dec 30, 2025 1.620 1.646 1.590 1.600 330,651 -0.03(-1.84%)
Dec 29, 2025 1.660 1.695 1.620 1.630 517,180 -0.07(-4.12%)
Dec 26, 2025 1.730 1.730 1.670 1.700 274,653 -0.04(-2.30%)
Dec 24, 2025 1.720 1.750 1.680 1.740 161,279 +0.02(+1.16%)
Dec 23, 2025 1.730 1.760 1.690 1.720 242,276 -0.03(-1.71%)
Dec 22, 2025 1.830 1.870 1.745 1.750 416,786 -0.01(-0.57%)
Dec 19, 2025 1.740 1.800 1.700 1.760 559,175 +0.10(+6.02%)
Dec 18, 2025 1.660 1.720 1.655 1.660 308,187 +0.02(+1.22%)
Dec 17, 2025 1.720 1.730 1.635 1.640 420,291 -0.07(-4.09%)
Dec 16, 2025 1.630 1.730 1.630 1.710 233,840 +0.10(+6.21%)
Dec 15, 2025 1.670 1.670 1.610 1.610 335,893 -0.04(-2.42%)
Dec 12, 2025 1.740 1.770 1.640 1.650 426,799 -0.09(-5.17%)
Dec 11, 2025 1.780 1.820 1.730 1.740 346,564 -0.08(-4.40%)
Dec 10, 2025 1.790 1.850 1.750 1.820 308,413 +0.03(+1.68%)
Dec 09, 2025 1.810 1.829 1.760 1.790 222,006 -0.02(-1.10%)
Dec 08, 2025 1.770 1.830 1.710 1.810 269,423 +0.03(+1.69%)
Dec 05, 2025 1.780 1.820 1.730 1.780 406,903 -0.01(-0.56%)
Dec 04, 2025 1.770 1.830 1.715 1.790 333,238 +0.02(+1.13%)
Dec 03, 2025 1.560 1.785 1.560 1.770 583,224 +0.22(+13.83%)
Dec 02, 2025 1.640 1.640 1.540 1.555 460,769 -0.05(-2.81%)
Dec 01, 2025 1.710 1.785 1.600 1.600 624,164 -0.15(-8.57%)
Nov 28, 2025 1.700 1.780 1.690 1.750 231,284 +0.06(+3.55%)
Nov 26, 2025 1.670 1.760 1.660 1.690 225,274 +0.02(+1.20%)
Nov 25, 2025 1.620 1.686 1.600 1.670 280,434 +0.08(+5.03%)
Nov 24, 2025 1.540 1.630 1.540 1.590 235,117 +0.08(+5.30%)
Nov 21, 2025 1.510 1.649 1.470 1.510 510,437 +0.00(+0.00%)
Nov 20, 2025 1.650 1.689 1.500 1.510 470,446 -0.10(-6.21%)
Nov 19, 2025 1.690 1.750 1.600 1.610 298,710 -0.09(-5.29%)
Nov 18, 2025 1.670 1.775 1.650 1.700 432,238 +0.00(+0.00%)
Nov 17, 2025 1.720 1.780 1.690 1.700 604,865 -0.04(-2.30%)
Nov 14, 2025 1.650 1.799 1.650 1.740 371,260 +0.04(+2.35%)
Nov 13, 2025 1.850 1.860 1.700 1.700 791,732 -0.16(-8.60%)
Nov 12, 2025 2.000 2.010 1.800 1.860 1,327,821 -0.34(-15.45%)
Nov 11, 2025 2.150 2.230 2.050 2.200 293,930 +0.05(+2.33%)
Nov 10, 2025 2.190 2.275 2.150 2.150 242,766 -0.01(-0.46%)
Nov 07, 2025 2.200 2.200 2.030 2.160 541,817 -0.06(-2.70%)
Nov 06, 2025 2.260 2.280 2.170 2.220 187,736 -0.04(-1.77%)
Nov 05, 2025 2.335 2.340 2.224 2.260 343,183 -0.03(-1.31%)
Nov 04, 2025 2.390 2.420 2.260 2.290 353,697 -0.13(-5.37%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.