-
5 DAY PERFORMANCE
+7.43% -
1 MONTH PERFORMANCE
-1.57% -
3 MONTH PERFORMANCE
-41.61% -
6 MONTH PERFORMANCE
-71.69%
Metagenomi, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.86 | $1.89 (1.61%) | $1.94 | $1.74 | 466,824 | $69.49 M |
| 11/21/2024 | $1.67 | $1.82 (8.98%) | $1.86 | $1.66 | 667,785 | $66.91 M |
| 11/20/2024 | $1.70 | $1.65 (-2.94%) | $1.72 | $1.61 | 687,966 | $60.66 M |
| 11/19/2024 | $1.72 | $1.69 (-1.74%) | $1.79 | $1.66 | 793,715 | $62.14 M |
| 11/18/2024 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.68 | 787,260 | $64.34 M |
| 11/15/2024 | $1.91 | $1.82 (-4.71%) | $1.91 | $1.81 | 567,600 | $66.66 M |
| 11/14/2024 | $2.30 | $1.88 (-18.26%) | $2.30 | $1.87 | 779,100 | $68.86 M |
| 11/13/2024 | $2.26 | $2.11 (-6.64%) | $2.28 | $2.10 | 644,700 | $77.28 M |
| 11/12/2024 | $2.10 | $2.21 (5.24%) | $2.34 | $2.05 | 632,000 | $80.94 M |
| 11/11/2024 | $2.04 | $2.09 (2.45%) | $2.13 | $1.97 | 379,517 | $76.55 M |
| 11/08/2024 | $2.04 | $2.02 (-0.98%) | $2.15 | $1.96 | 345,330 | $75.67 M |
| 11/07/2024 | $2.19 | $2.04 (-6.85%) | $2.19 | $2.01 | 238,968 | $76.42 M |
| 11/06/2024 | $2.17 | $2.15 (-0.92%) | $2.30 | $2.00 | 501,635 | $80.54 M |
| 11/05/2024 | $2.09 | $2.11 (0.96%) | $2.14 | $2.02 | 299,860 | $79.04 M |
| 11/04/2024 | $2.10 | $2.10 (0%) | $2.20 | $2.07 | 362,941 | $78.67 M |
| 11/01/2024 | $1.97 | $2.11 (7.11%) | $2.16 | $1.97 | 130,300 | $79.04 M |
| 10/31/2024 | $2.09 | $1.97 (-5.74%) | $2.11 | $1.92 | 179,000 | $73.80 M |
| 10/30/2024 | $1.97 | $2.10 (6.6%) | $2.17 | $1.97 | 274,456 | $78.67 M |
| 10/29/2024 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.96 | 214,400 | $74.55 M |
| 10/28/2024 | $2.00 | $2.00 (0%) | $2.06 | $1.95 | 444,800 | $74.92 M |
| 10/25/2024 | $2.00 | $2.00 (0%) | $2.03 | $1.95 | 299,500 | $74.92 M |
| 10/24/2024 | $2.00 | $1.92 (-4%) | $2.04 | $1.90 | 541,500 | $71.92 M |
| 10/23/2024 | $1.91 | $1.91 (0%) | $1.97 | $1.89 | 261,500 | $71.55 M |
| 10/22/2024 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.89 | 160,327 | $71.17 M |
| 10/21/2024 | $1.94 | $1.92 (-1.03%) | $1.97 | $1.88 | 312,600 | $71.92 M |
| 10/18/2024 | $2.00 | $1.96 (-2%) | $2.00 | $1.95 | 205,518 | $73.42 M |
| 10/17/2024 | $2.01 | $1.99 (-1%) | $2.06 | $1.91 | 264,500 | $74.55 M |
| 10/16/2024 | $1.99 | $1.99 (0%) | $2.02 | $1.94 | 379,920 | $74.55 M |
| 10/15/2024 | $1.93 | $1.97 (2.07%) | $2.00 | $1.91 | 223,153 | $73.80 M |
| 10/14/2024 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.85 | 219,042 | $73.05 M |
| 10/11/2024 | $1.89 | $1.96 (3.7%) | $1.98 | $1.85 | 247,326 | $73.42 M |
| 10/10/2024 | $1.94 | $1.92 (-1.03%) | $2.00 | $1.87 | 199,400 | $71.92 M |
| 10/09/2024 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.92 | 170,100 | $73.05 M |
| 10/08/2024 | $1.98 | $2.01 (1.52%) | $2.03 | $1.92 | 351,500 | $75.29 M |
| 10/07/2024 | $2.03 | $2.00 (-1.48%) | $2.07 | $1.95 | 217,949 | $74.92 M |
| 10/04/2024 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.99 | 174,246 | $75.67 M |
| 10/03/2024 | $2.03 | $2.05 (0.99%) | $2.13 | $1.97 | 198,204 | $76.79 M |
| 10/02/2024 | $2.07 | $2.03 (-1.93%) | $2.11 | $2.01 | 117,600 | $76.04 M |
| 10/01/2024 | $2.19 | $2.07 (-5.48%) | $2.19 | $2.02 | 945,142 | $77.54 M |
| 09/30/2024 | $2.23 | $2.17 (-2.69%) | $2.45 | $2.14 | 224,723 | $81.29 M |
| 09/27/2024 | $2.08 | $2.22 (6.73%) | $2.26 | $1.99 | 531,900 | $83.16 M |
| 09/26/2024 | $2.14 | $2.04 (-4.67%) | $2.17 | $1.99 | 887,700 | $76.42 M |
| 09/25/2024 | $2.22 | $2.09 (-5.86%) | $2.22 | $2.07 | 372,700 | $78.29 M |
| 09/24/2024 | $2.31 | $2.12 (-8.23%) | $2.37 | $2.07 | 433,000 | $79.41 M |
| 09/23/2024 | $2.50 | $2.26 (-9.6%) | $2.50 | $2.25 | 444,603 | $84.66 M |
| 09/20/2024 | $2.63 | $2.45 (-6.84%) | $2.71 | $2.41 | 905,963 | $91.78 M |
| 09/19/2024 | $2.64 | $2.63 (-0.38%) | $2.74 | $2.56 | 201,300 | $98.52 M |
| 09/18/2024 | $2.81 | $2.66 (-5.34%) | $2.92 | $2.65 | 411,508 | $99.64 M |
| 09/17/2024 | $2.77 | $2.75 (-0.72%) | $2.95 | $2.68 | 179,100 | $103.01 M |
| 09/16/2024 | $2.70 | $2.74 (1.48%) | $2.87 | $2.66 | 141,433 | $102.64 M |
| 09/13/2024 | $2.69 | $2.70 (0.37%) | $2.90 | $2.65 | 115,295 | $101.14 M |
| 09/12/2024 | $2.80 | $2.69 (-3.93%) | $2.94 | $2.67 | 104,515 | $100.77 M |
| 09/11/2024 | $2.77 | $2.78 (0.36%) | $2.89 | $2.66 | 92,002 | $104.14 M |
| 09/10/2024 | $2.87 | $2.75 (-4.18%) | $2.99 | $2.65 | 141,000 | $103.01 M |
| 09/09/2024 | $2.76 | $2.90 (5.07%) | $3.00 | $2.76 | 138,100 | $108.63 M |
| 09/06/2024 | $2.84 | $2.72 (-4.23%) | $2.95 | $2.72 | 60,026 | $101.89 M |
| 09/05/2024 | $2.80 | $2.90 (3.57%) | $2.99 | $2.80 | 76,400 | $108.63 M |
| 09/04/2024 | $2.90 | $2.80 (-3.45%) | $2.97 | $2.63 | 85,400 | $104.89 M |
| 09/03/2024 | $2.95 | $2.89 (-2.03%) | $3.00 | $2.83 | 33,130 | $108.26 M |
| 08/30/2024 | $3.03 | $2.97 (-1.98%) | $3.10 | $2.83 | 74,240 | $111.26 M |
| 08/29/2024 | $3.05 | $2.98 (-2.3%) | $3.07 | $2.90 | 32,700 | $111.63 M |
| 08/28/2024 | $3.11 | $3.01 (-3.22%) | $3.13 | $2.91 | 39,700 | $112.75 M |
| 08/27/2024 | $3.22 | $3.17 (-1.55%) | $3.43 | $3.11 | 43,448 | $118.75 M |
| 08/26/2024 | $3.24 | $3.25 (0.31%) | $3.35 | $3.12 | 76,900 | $121.74 M |
| 08/23/2024 | $3.12 | $3.22 (3.21%) | $3.28 | $3.08 | 87,500 | $120.62 M |