ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.540 +0.100 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 2.440 2.623 2.410 2.540 258,350 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.