Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.750
+0.120 (7.36%)
At close: Jan 22, 2026, 4:00 PM EST
1.760
+0.010 (0.57%)
After-hours: Jan 22, 2026, 7:51 PM EST
Metagenomi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.68 | 1.80 | 1.65 | 1.75 | 1.75 | 7.36% | 515,050 |
| Jan 21, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 228,885 |
| Jan 20, 2026 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 329,918 |
| Jan 16, 2026 | 1.68 | 1.72 | 1.65 | 1.66 | 1.66 | -1.78% | 199,514 |
| Jan 15, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 208,947 |
| Jan 14, 2026 | 1.71 | 1.76 | 1.68 | 1.73 | 1.73 | 0.58% | 335,185 |
| Jan 13, 2026 | 1.75 | 1.78 | 1.71 | 1.72 | 1.72 | -1.71% | 235,404 |
| Jan 12, 2026 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | -2.23% | 284,408 |
| Jan 9, 2026 | 1.78 | 1.82 | 1.74 | 1.79 | 1.79 | 1.13% | 259,855 |
| Jan 8, 2026 | 1.80 | 1.86 | 1.76 | 1.77 | 1.77 | -1.67% | 191,877 |
| Jan 7, 2026 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | 3.45% | 285,194 |
| Jan 6, 2026 | 1.69 | 1.76 | 1.68 | 1.74 | 1.74 | 1.75% | 270,368 |
| Jan 5, 2026 | 1.68 | 1.75 | 1.65 | 1.71 | 1.71 | 2.40% | 476,257 |
| Jan 2, 2026 | 1.62 | 1.68 | 1.59 | 1.67 | 1.67 | 3.09% | 211,587 |
| Dec 31, 2025 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 503,642 |
| Dec 30, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 330,651 |
| Dec 29, 2025 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -4.12% | 516,649 |
| Dec 26, 2025 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -2.30% | 274,646 |
| Dec 24, 2025 | 1.72 | 1.75 | 1.68 | 1.74 | 1.74 | 1.16% | 161,276 |
| Dec 23, 2025 | 1.73 | 1.76 | 1.69 | 1.72 | 1.72 | -1.71% | 242,328 |
| Dec 22, 2025 | 1.83 | 1.87 | 1.75 | 1.75 | 1.75 | -0.57% | 415,932 |
| Dec 19, 2025 | 1.74 | 1.80 | 1.70 | 1.76 | 1.76 | 6.02% | 557,286 |
| Dec 18, 2025 | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | 1.22% | 257,170 |
| Dec 17, 2025 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -4.09% | 419,514 |
| Dec 16, 2025 | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | 6.21% | 232,260 |
| Dec 15, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 335,079 |
| Dec 12, 2025 | 1.74 | 1.77 | 1.64 | 1.65 | 1.65 | -5.17% | 426,680 |
| Dec 11, 2025 | 1.78 | 1.82 | 1.73 | 1.74 | 1.74 | -4.40% | 346,564 |
| Dec 10, 2025 | 1.79 | 1.85 | 1.75 | 1.82 | 1.82 | 1.68% | 308,421 |
| Dec 9, 2025 | 1.81 | 1.83 | 1.76 | 1.79 | 1.79 | -1.10% | 222,006 |
| Dec 8, 2025 | 1.77 | 1.83 | 1.71 | 1.81 | 1.81 | 1.69% | 269,373 |
| Dec 5, 2025 | 1.78 | 1.82 | 1.73 | 1.78 | 1.78 | -0.56% | 405,505 |
| Dec 4, 2025 | 1.77 | 1.83 | 1.72 | 1.79 | 1.79 | 1.13% | 333,238 |
| Dec 3, 2025 | 1.56 | 1.79 | 1.56 | 1.77 | 1.77 | 13.83% | 584,747 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.54 | 1.56 | 1.56 | -2.81% | 460,769 |
| Dec 1, 2025 | 1.71 | 1.79 | 1.60 | 1.60 | 1.60 | -8.57% | 619,241 |
| Nov 28, 2025 | 1.70 | 1.78 | 1.69 | 1.75 | 1.75 | 3.55% | 230,699 |
| Nov 26, 2025 | 1.67 | 1.76 | 1.66 | 1.69 | 1.69 | 1.20% | 225,274 |
| Nov 25, 2025 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 5.03% | 279,848 |
| Nov 24, 2025 | 1.54 | 1.63 | 1.54 | 1.59 | 1.59 | 5.30% | 235,037 |
| Nov 21, 2025 | 1.51 | 1.65 | 1.47 | 1.51 | 1.51 | - | 510,378 |
| Nov 20, 2025 | 1.65 | 1.69 | 1.50 | 1.51 | 1.51 | -6.21% | 470,896 |
| Nov 19, 2025 | 1.69 | 1.75 | 1.60 | 1.61 | 1.61 | -5.29% | 298,710 |
| Nov 18, 2025 | 1.67 | 1.78 | 1.65 | 1.70 | 1.70 | - | 432,238 |
| Nov 17, 2025 | 1.72 | 1.78 | 1.69 | 1.70 | 1.70 | -2.30% | 604,867 |
| Nov 14, 2025 | 1.65 | 1.80 | 1.65 | 1.74 | 1.74 | 2.35% | 371,260 |
| Nov 13, 2025 | 1.85 | 1.86 | 1.70 | 1.70 | 1.70 | -8.60% | 793,165 |
| Nov 12, 2025 | 2.00 | 2.01 | 1.80 | 1.86 | 1.86 | -15.45% | 1,327,871 |
| Nov 11, 2025 | 2.15 | 2.23 | 2.05 | 2.20 | 2.20 | 2.33% | 297,980 |
| Nov 10, 2025 | 2.19 | 2.28 | 2.15 | 2.15 | 2.15 | -0.46% | 242,798 |