Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.600
+0.090 (5.96%)
Mar 4, 2026, 4:00 PM EST - Market closed
Metagenomi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.52 | 1.63 | 1.52 | 1.60 | 1.60 | 5.96% | 165,902 |
| Mar 3, 2026 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | -1.31% | 170,968 |
| Mar 2, 2026 | 1.46 | 1.62 | 1.46 | 1.53 | 1.53 | 0.66% | 222,439 |
| Feb 27, 2026 | 1.57 | 1.58 | 1.48 | 1.52 | 1.52 | -5.00% | 235,857 |
| Feb 26, 2026 | 1.57 | 1.61 | 1.53 | 1.60 | 1.60 | 3.23% | 82,904 |
| Feb 25, 2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 3.33% | 135,725 |
| Feb 24, 2026 | 1.41 | 1.52 | 1.41 | 1.50 | 1.50 | 6.38% | 149,837 |
| Feb 23, 2026 | 1.48 | 1.50 | 1.41 | 1.41 | 1.41 | -3.42% | 285,660 |
| Feb 20, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -3.95% | 136,337 |
| Feb 19, 2026 | 1.46 | 1.54 | 1.44 | 1.52 | 1.52 | 3.40% | 249,267 |
| Feb 18, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 0.68% | 129,117 |
| Feb 17, 2026 | 1.45 | 1.52 | 1.42 | 1.46 | 1.46 | - | 163,248 |
| Feb 13, 2026 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 199,274 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.44 | 1.45 | 1.45 | -4.61% | 258,281 |
| 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 |