XNAS
Datos históricos de Metagenomi, Inc. Common Stock
Metagenomi, Inc. Common Stock · MGX
$1.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:26:41 UTC
- Variación en el periodo
- −64.91%
- Máximo
- US$3.95
- 16 de octubre de 2025
- Mínimo
- US$0.96
- 7 de octubre de 2026
- Volumen medio diario
- 0.27 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.99 | 1.04 | 0.99 | 1.00 | +0.68% | 147,176.921 |
| 8 oct 2026 | 1.00 | 1.01 | 0.96 | 0.99 | +0.86% | 354,862.565 |
| 7 oct 2026 | 1.01 | 1.02 | 0.96 | 0.98 | −4.40% | 270,311.871 |
| 6 oct 2026 | 1.07 | 1.08 | 1.03 | 1.03 | −0.96% | 121,027.194 |
| 5 oct 2026 | 1.01 | 1.06 | 1.01 | 1.04 | +1.96% | 163,204.648 |
| 2 oct 2026 | 1.09 | 1.10 | 1.02 | 1.02 | −7.69% | 121,953.957 |
| 1 oct 2026 | 1.06 | 1.11 | 1.06 | 1.11 | +4.25% | 118,332.065 |
| 30 sep 2026 | 1.13 | 1.14 | 1.06 | 1.06 | −6.19% | 152,289.886 |
| 29 sep 2026 | 1.13 | 1.15 | 1.10 | 1.13 | −0.88% | 56,684.672 |
| 28 sep 2026 | 1.13 | 1.16 | 1.13 | 1.14 | −0.87% | 135,965.999 |
| 25 sep 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 0.00% | 70,806.796 |
| 24 sep 2026 | 1.12 | 1.17 | 1.12 | 1.15 | +1.77% | 211,649.233 |
| 23 sep 2026 | 1.14 | 1.15 | 1.12 | 1.13 | −0.88% | 100,337.66 |
| 22 sep 2026 | 1.07 | 1.16 | 1.07 | 1.14 | +1.79% | 165,230.227 |
| 21 sep 2026 | 1.11 | 1.14 | 1.09 | 1.12 | +1.82% | 103,274.533 |
| 18 sep 2026 | 1.12 | 1.14 | 1.10 | 1.10 | −2.65% | 124,384.767 |
| 17 sep 2026 | 1.15 | 1.17 | 1.13 | 1.13 | −1.74% | 100,821.307 |
| 16 sep 2026 | 1.16 | 1.18 | 1.15 | 1.15 | −0.86% | 111,001.552 |
| 15 sep 2026 | 1.19 | 1.19 | 1.15 | 1.16 | −2.52% | 160,368.811 |
| 14 sep 2026 | 1.17 | 1.20 | 1.17 | 1.19 | +2.59% | 157,856.491 |
| 11 sep 2026 | 1.16 | 1.22 | 1.16 | 1.16 | 0.00% | 54,298.485 |
| 10 sep 2026 | 1.15 | 1.22 | 1.15 | 1.16 | +0.87% | 471,785.854 |
| 9 sep 2026 | 1.17 | 1.20 | 1.15 | 1.15 | −0.86% | 147,563.374 |
| 8 sep 2026 | 1.15 | 1.18 | 1.13 | 1.16 | −0.85% | 293,707.435 |
| 4 sep 2026 | 1.14 | 1.17 | 1.14 | 1.17 | +0.86% | 54,805.939 |
| 3 sep 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 0.00% | 69,013.439 |
| 2 sep 2026 | 1.16 | 1.19 | 1.15 | 1.16 | −0.85% | 313,106.862 |
| 1 sep 2026 | 1.19 | 1.19 | 1.13 | 1.17 | −0.85% | 239,768.296 |
| 31 ago 2026 | 1.18 | 1.19 | 1.17 | 1.18 | −0.84% | 106,861.364 |
| 28 ago 2026 | 1.20 | 1.24 | 1.19 | 1.19 | −1.65% | 78,134.76 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.