Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.520
-0.050 (-3.18%)
Feb 11, 2026, 4:00 PM EST - Market closed
Metagenomi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.58 | 1.59 | 1.49 | 1.52 | 1.52 | -3.18% | 156,786 |
| Feb 10, 2026 | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | 2.61% | 315,097 |
| Feb 9, 2026 | 1.54 | 1.55 | 1.45 | 1.53 | 1.53 | -0.65% | 261,898 |
| Feb 6, 2026 | 1.46 | 1.55 | 1.39 | 1.54 | 1.54 | 9.22% | 443,852 |
| Feb 5, 2026 | 1.45 | 1.57 | 1.40 | 1.41 | 1.41 | -2.76% | 586,046 |
| Feb 4, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 349,318 |
| Feb 3, 2026 | 1.54 | 1.56 | 1.46 | 1.49 | 1.49 | -3.25% | 272,506 |
| Feb 2, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | - | 233,004 |
| Jan 30, 2026 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 190,362 |
| Jan 29, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 219,382 |
| Jan 28, 2026 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | -3.61% | 232,853 |
| Jan 27, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 159,748 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.18% | 197,841 |
| Jan 23, 2026 | 1.76 | 1.80 | 1.68 | 1.69 | 1.69 | -3.43% | 194,020 |
| 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 |