Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.230
+0.010 (0.82%)
At close: Aug 13, 2026, 4:00 PM EDT
1.230
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:10 PM EDT
Metagenomi Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 267,223 |
| Aug 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 91,284 |
| Aug 11, 2026 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 133,111 |
| Aug 10, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 133,566 |
| Aug 7, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 142,807 |
| Aug 6, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.06% | 145,599 |
| Aug 5, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.41% | 77,216 |
| Aug 4, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 110,934 |
| Aug 3, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 134,023 |
| Jul 31, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 135,743 |
| Jul 30, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 132,703 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 35,411 |
| Jul 28, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 109,072 |
| Jul 27, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | 0.41% | 68,237 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.23% | 64,395 |
| Jul 23, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 51,210 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.20 | 1.24 | 1.24 | 1.64% | 534,177 |
| Jul 21, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 189,105 |
| Jul 20, 2026 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 170,418 |
| Jul 17, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | - | 127,312 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 163,660 |
| Jul 15, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 124,561 |
| Jul 14, 2026 | 1.32 | 1.37 | 1.31 | 1.32 | 1.32 | - | 225,156 |
| Jul 13, 2026 | 1.29 | 1.34 | 1.26 | 1.32 | 1.32 | 3.94% | 372,380 |
| Jul 10, 2026 | 1.26 | 1.31 | 1.22 | 1.27 | 1.27 | 0.79% | 349,045 |
| Jul 9, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 190,943 |
| Jul 8, 2026 | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 220,309 |
| Jul 7, 2026 | 1.25 | 1.36 | 1.23 | 1.32 | 1.32 | 5.60% | 287,466 |
| Jul 6, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 135,978 |
| Jul 2, 2026 | 1.22 | 1.27 | 1.17 | 1.26 | 1.26 | 4.13% | 355,824 |
| Jul 1, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 1.68% | 121,555 |
| Jun 30, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 232,016 |
| Jun 29, 2026 | 1.27 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 152,935 |
| Jun 26, 2026 | 1.21 | 1.31 | 1.21 | 1.25 | 1.25 | 5.04% | 208,645 |
| Jun 25, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 112,897 |
| Jun 24, 2026 | 1.24 | 1.29 | 1.20 | 1.20 | 1.20 | -3.23% | 51,324 |
| Jun 23, 2026 | 1.16 | 1.26 | 1.16 | 1.24 | 1.24 | 4.20% | 74,072 |
| Jun 22, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 94,196 |
| Jun 18, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 1.69% | 190,432 |
| Jun 17, 2026 | 1.13 | 1.22 | 1.13 | 1.18 | 1.18 | 3.51% | 100,093 |
| Jun 16, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 239,838 |
| Jun 15, 2026 | 1.22 | 1.24 | 1.13 | 1.17 | 1.17 | -2.50% | 332,152 |
| Jun 12, 2026 | 1.24 | 1.28 | 1.20 | 1.20 | 1.20 | -4.00% | 63,490 |
| Jun 11, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 53,648 |
| Jun 10, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | - | 75,052 |
| Jun 9, 2026 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -4.65% | 174,004 |
| Jun 8, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | 0.78% | 79,323 |
| Jun 5, 2026 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -3.76% | 274,574 |
| Jun 4, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | - | 119,224 |
| Jun 3, 2026 | 1.34 | 1.38 | 1.30 | 1.33 | 1.33 | - | 151,758 |