5 DAY PERFORMANCE
+6.82%
1 MONTH PERFORMANCE
-27.32%
3 MONTH PERFORMANCE
-60.39%
6 MONTH PERFORMANCE
-30.20%
YEAR-TO-DATE PERFORMANCE
-60.94%
1 YEAR PERFORMANCE
-85.66%
Metagenomi, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $1.24 | $1.41 (13.71%) | $1.43 | $1.23 | 581,052 | $51.84 M |
| 04/03/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.25 | 401,371 | $46.33 M |
| 04/02/2025 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.31 | 385,040 | $48.90 M |
| 04/01/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.29 | 523,496 | $48.53 M |
| 03/31/2025 | $1.44 | $1.36 (-5.56%) | $1.48 | $1.36 | 583,641 | $50.00 M |
| 03/28/2025 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.46 | 600,690 | $54.41 M |
| 03/27/2025 | $1.55 | $1.54 (-0.65%) | $1.61 | $1.53 | 420,814 | $56.62 M |
| 03/26/2025 | $1.61 | $1.59 (-1.24%) | $1.65 | $1.57 | 325,700 | $58.46 M |
| 03/25/2025 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.56 | 442,338 | $58.46 M |
| 03/24/2025 | $1.62 | $1.65 (1.85%) | $1.68 | $1.62 | 598,438 | $60.66 M |
| 03/21/2025 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.62 | 494,141 | $60.30 M |
| 03/20/2025 | $1.68 | $1.68 (0%) | $1.72 | $1.65 | 374,649 | $61.77 M |
| 03/19/2025 | $1.75 | $1.71 (-2.29%) | $1.82 | $1.65 | 448,321 | $62.87 M |
| 03/18/2025 | $1.85 | $1.73 (-6.49%) | $1.94 | $1.69 | 562,353 | $63.61 M |
| 03/17/2025 | $1.94 | $1.88 (-3.09%) | $2.02 | $1.87 | 446,600 | $69.12 M |
| 03/14/2025 | $2.04 | $1.94 (-4.9%) | $2.07 | $1.90 | 346,200 | $71.33 M |
| 03/13/2025 | $2.04 | $1.91 (-6.37%) | $2.08 | $1.90 | 246,700 | $70.22 M |
| 03/12/2025 | $2.03 | $2.05 (0.99%) | $2.08 | $1.98 | 201,157 | $75.37 M |
| 03/11/2025 | $2.04 | $2.02 (-0.98%) | $2.04 | $1.87 | 293,234 | $74.27 M |
| 03/10/2025 | $2.05 | $2.05 (0%) | $2.10 | $1.98 | 358,688 | $75.37 M |
| 03/07/2025 | $1.91 | $2.07 (8.38%) | $2.09 | $1.91 | 308,231 | $76.11 M |
| 03/06/2025 | $1.93 | $1.94 (0.52%) | $1.96 | $1.87 | 206,832 | $71.33 M |
| 03/05/2025 | $1.87 | $1.95 (4.28%) | $1.96 | $1.85 | 347,200 | $71.69 M |
| 03/04/2025 | $1.86 | $1.85 (-0.54%) | $1.93 | $1.82 | 416,433 | $68.02 M |
| 03/03/2025 | $2.05 | $1.86 (-9.27%) | $2.08 | $1.84 | 497,918 | $68.39 M |
| 02/28/2025 | $2.03 | $2.05 (0.99%) | $2.10 | $1.91 | 519,639 | $75.37 M |
| 02/27/2025 | $2.16 | $2.07 (-4.17%) | $2.23 | $2.06 | 328,600 | $76.11 M |
| 02/26/2025 | $2.25 | $2.17 (-3.56%) | $2.30 | $2.15 | 361,473 | $79.78 M |
| 02/25/2025 | $2.33 | $2.25 (-3.43%) | $2.37 | $2.25 | 302,257 | $82.72 M |
| 02/24/2025 | $2.40 | $2.33 (-2.92%) | $2.40 | $2.25 | 387,123 | $85.67 M |
| 02/21/2025 | $2.47 | $2.36 (-4.45%) | $2.52 | $2.36 | 392,835 | $86.77 M |
| 02/20/2025 | $2.53 | $2.44 (-3.56%) | $2.53 | $2.39 | 372,018 | $89.71 M |
| 02/19/2025 | $2.40 | $2.56 (6.67%) | $2.65 | $2.34 | 954,226 | $94.12 M |
| 02/18/2025 | $2.65 | $2.38 (-10.19%) | $2.71 | $2.38 | 667,649 | $87.50 M |
| 02/14/2025 | $2.47 | $2.61 (5.67%) | $2.82 | $2.47 | 978,517 | $95.96 M |
| 02/13/2025 | $2.40 | $2.45 (2.08%) | $2.50 | $2.36 | 384,588 | $90.08 M |
| 02/12/2025 | $2.30 | $2.39 (3.91%) | $2.39 | $2.25 | 364,451 | $87.87 M |
| 02/11/2025 | $2.40 | $2.28 (-5%) | $2.40 | $2.27 | 455,837 | $83.83 M |
| 02/10/2025 | $2.47 | $2.43 (-1.62%) | $2.54 | $2.37 | 556,400 | $89.34 M |
| 02/07/2025 | $2.61 | $2.48 (-4.98%) | $2.67 | $2.46 | 640,704 | $91.18 M |
| 02/06/2025 | $2.86 | $2.64 (-7.69%) | $2.86 | $2.64 | 544,794 | $97.06 M |
| 02/05/2025 | $2.55 | $2.77 (8.63%) | $2.77 | $2.55 | 482,383 | $101.84 M |
| 02/04/2025 | $2.48 | $2.55 (2.82%) | $2.67 | $2.46 | 518,728 | $93.75 M |
| 02/03/2025 | $2.56 | $2.51 (-1.95%) | $2.64 | $2.43 | 881,700 | $92.28 M |
| 01/31/2025 | $2.85 | $2.69 (-5.61%) | $2.95 | $2.65 | 635,600 | $98.90 M |
| 01/30/2025 | $2.66 | $2.85 (7.14%) | $2.89 | $2.61 | 661,400 | $104.78 M |
| 01/29/2025 | $2.75 | $2.65 (-3.64%) | $2.81 | $2.57 | 622,314 | $97.43 M |
| 01/28/2025 | $2.77 | $2.76 (-0.36%) | $2.81 | $2.63 | 739,100 | $101.48 M |
| 01/27/2025 | $2.94 | $2.77 (-5.78%) | $2.98 | $2.69 | 1.13 M | $101.84 M |
| 01/24/2025 | $2.97 | $2.97 (0%) | $3.07 | $2.90 | 1.12 M | $109.20 M |
| 01/23/2025 | $3.04 | $2.97 (-2.3%) | $3.18 | $2.90 | 2.19 M | $109.20 M |
| 01/22/2025 | $3.34 | $3.03 (-9.28%) | $4.00 | $2.94 | 16.97 M | $111.40 M |
| 01/21/2025 | $2.65 | $2.72 (2.64%) | $2.74 | $2.55 | 6.37 M | $100.00 M |
| 01/17/2025 | $2.78 | $2.61 (-6.12%) | $2.79 | $2.57 | 579,914 | $95.96 M |
| 01/16/2025 | $2.80 | $2.77 (-1.07%) | $2.82 | $2.68 | 314,526 | $101.84 M |
| 01/15/2025 | $2.80 | $2.80 (0%) | $2.97 | $2.80 | 359,847 | $102.95 M |
| 01/14/2025 | $2.97 | $2.76 (-7.07%) | $2.97 | $2.67 | 504,697 | $101.48 M |
| 01/13/2025 | $3.05 | $2.91 (-4.59%) | $3.05 | $2.80 | 602,201 | $106.99 M |
| 01/10/2025 | $3.12 | $3.13 (0.32%) | $3.20 | $3.00 | 506,600 | $115.08 M |
| 01/08/2025 | $3.30 | $3.09 (-6.36%) | $3.30 | $2.96 | 699,873 | $113.61 M |
| 01/07/2025 | $3.58 | $3.30 (-7.82%) | $3.69 | $3.30 | 737,517 | $121.33 M |
| 01/06/2025 | $3.79 | $3.56 (-6.07%) | $3.79 | $3.55 | 712,100 | $130.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
