Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
0.8288
-0.0025 (-0.30%)
At close: Oct 21, 2026, 4:00 PM EDT
0.8366
+0.0078 (0.94%)
After-hours: Oct 21, 2026, 4:10 PM EDT
Metagenomi Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.85 | 0.86 | 0.80 | 0.83 | 0.83 | -0.30% | 85,776 |
| Oct 20, 2026 | 0.82 | 0.86 | 0.80 | 0.83 | 0.83 | 2.40% | 94,110 |
| Oct 19, 2026 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | 3.55% | 154,483 |
| Oct 16, 2026 | 0.84 | 0.86 | 0.77 | 0.78 | 0.78 | -7.24% | 163,235 |
| Oct 15, 2026 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.86% | 291,419 |
| Oct 14, 2026 | 0.89 | 0.95 | 0.86 | 0.86 | 0.86 | -6.12% | 285,810 |
| Oct 13, 2026 | 1.02 | 1.03 | 0.91 | 0.92 | 0.92 | -10.07% | 263,535 |
| Oct 12, 2026 | 1.00 | 1.06 | 0.99 | 1.02 | 1.02 | 2.00% | 148,370 |
| Oct 9, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 0.68% | 146,811 |
| Oct 8, 2026 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | 0.86% | 354,444 |
| Oct 7, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -4.40% | 270,309 |
| Oct 6, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 121,025 |
| Oct 5, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 163,203 |
| Oct 2, 2026 | 1.09 | 1.10 | 1.02 | 1.02 | 1.02 | -7.69% | 121,953 |
| Oct 1, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.25% | 118,332 |
| Sep 30, 2026 | 1.13 | 1.14 | 1.06 | 1.06 | 1.06 | -6.19% | 152,289 |
| Sep 29, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 56,684 |
| Sep 28, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 135,965 |
| Sep 25, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | - | 70,806 |
| Sep 24, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 211,649 |
| Sep 23, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 100,337 |
| Sep 22, 2026 | 1.07 | 1.16 | 1.07 | 1.14 | 1.14 | 1.79% | 165,230 |
| Sep 21, 2026 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 103,274 |
| Sep 18, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 124,384 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 100,821 |
| Sep 16, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 111,001 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 160,368 |
| Sep 14, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 157,856 |
| Sep 11, 2026 | 1.16 | 1.22 | 1.16 | 1.16 | 1.16 | - | 54,298 |
| Sep 10, 2026 | 1.15 | 1.22 | 1.15 | 1.16 | 1.16 | 0.87% | 471,785 |
| Sep 9, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 147,563 |
| Sep 8, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 293,707 |
| Sep 4, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 54,805 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | - | 69,013 |
| Sep 2, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 313,106 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 239,768 |
| Aug 31, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 106,861 |
| Aug 28, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 78,134 |
| Aug 27, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 72,665 |
| Aug 26, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 59,572 |
| Aug 25, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | - | 124,878 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 211,237 |
| Aug 21, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 303,195 |
| Aug 20, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 107,016 |
| Aug 19, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 248,133 |
| Aug 18, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 66,485 |
| Aug 17, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 119,436 |
| Aug 14, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | - | 83,500 |
| Aug 13, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 267,293 |
| Aug 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 91,289 |