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

1.530 -0.010 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 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 (%)
Feb 09, 2026 1.540 1.550 1.450 1.530 265,898 -0.01(-0.65%)
Feb 06, 2026 1.460 1.550 1.390 1.540 443,902 +0.13(+9.22%)
Feb 05, 2026 1.450 1.570 1.400 1.410 592,273 -0.04(-2.76%)
Feb 04, 2026 1.490 1.500 1.440 1.450 349,318 -0.04(-2.68%)
Feb 03, 2026 1.540 1.560 1.460 1.490 272,506 -0.05(-3.25%)
Feb 02, 2026 1.530 1.560 1.520 1.540 233,004 +0.00(+0.00%)
Jan 30, 2026 1.570 1.590 1.525 1.540 196,523 -0.04(-2.53%)
Jan 29, 2026 1.600 1.610 1.565 1.580 229,397 -0.02(-1.25%)
Jan 28, 2026 1.670 1.680 1.600 1.600 233,868 -0.06(-3.61%)
Jan 27, 2026 1.680 1.690 1.640 1.660 159,747 -0.01(-0.60%)
Jan 26, 2026 1.700 1.700 1.640 1.670 197,841 -0.02(-1.18%)
Jan 23, 2026 1.760 1.800 1.680 1.690 195,352 -0.06(-3.43%)
Jan 22, 2026 1.680 1.800 1.650 1.750 515,418 +0.12(+7.36%)
Jan 21, 2026 1.640 1.660 1.601 1.630 246,156 +0.02(+1.24%)
Jan 20, 2026 1.640 1.665 1.600 1.610 334,012 -0.05(-3.01%)
Jan 16, 2026 1.680 1.720 1.650 1.660 200,170 -0.03(-1.78%)
Jan 15, 2026 1.720 1.729 1.680 1.690 208,947 -0.04(-2.31%)
Jan 14, 2026 1.710 1.755 1.680 1.730 335,185 +0.01(+0.58%)
Jan 13, 2026 1.750 1.780 1.710 1.720 235,400 -0.03(-1.71%)
Jan 12, 2026 1.790 1.793 1.700 1.750 284,606 -0.04(-2.23%)
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%)
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.