Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.270
-0.040 (-3.05%)
At close: May 18, 2026, 4:00 PM EDT
1.356
+0.086 (6.80%)
Pre-market: May 19, 2026, 4:00 AM EDT
Metagenomi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 228,792 |
| May 15, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 143,037 |
| May 14, 2026 | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 369,206 |
| May 13, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 198,127 |
| May 12, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | - | 189,553 |
| May 11, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -4.26% | 226,407 |
| May 8, 2026 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 174,411 |
| May 7, 2026 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 204,150 |
| May 6, 2026 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | 1.42% | 181,903 |
| May 5, 2026 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | - | 66,071 |
| May 4, 2026 | 1.38 | 1.45 | 1.36 | 1.41 | 1.41 | 1.44% | 108,688 |
| May 1, 2026 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | 0.72% | 127,609 |
| Apr 30, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 138,708 |
| Apr 29, 2026 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -6.25% | 152,915 |
| Apr 28, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -2.70% | 79,714 |
| Apr 27, 2026 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 94,107 |
| Apr 24, 2026 | 1.47 | 1.50 | 1.42 | 1.50 | 1.50 | 4.90% | 136,851 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -3.38% | 157,477 |
| Apr 22, 2026 | 1.51 | 1.52 | 1.44 | 1.48 | 1.48 | -1.33% | 139,252 |
| Apr 21, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -1.96% | 234,098 |
| Apr 20, 2026 | 1.46 | 1.55 | 1.43 | 1.53 | 1.53 | 3.38% | 359,094 |
| Apr 17, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 2.78% | 316,107 |
| Apr 16, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | - | 189,409 |
| Apr 15, 2026 | 1.43 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 143,285 |
| Apr 14, 2026 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 2.14% | 194,015 |
| Apr 13, 2026 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 130,333 |
| Apr 10, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 75,913 |
| Apr 9, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | - | 130,431 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | 2.21% | 184,605 |
| Apr 7, 2026 | 1.36 | 1.39 | 1.31 | 1.36 | 1.36 | - | 132,357 |
| Apr 6, 2026 | 1.33 | 1.40 | 1.31 | 1.36 | 1.36 | 0.74% | 166,607 |
| Apr 2, 2026 | 1.27 | 1.37 | 1.27 | 1.35 | 1.35 | 0.75% | 83,134 |
| Apr 1, 2026 | 1.36 | 1.41 | 1.32 | 1.34 | 1.34 | - | 487,974 |
| Mar 31, 2026 | 1.28 | 1.36 | 1.27 | 1.34 | 1.34 | 5.93% | 206,717 |
| Mar 30, 2026 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -4.17% | 324,019 |
| Mar 27, 2026 | 1.38 | 1.42 | 1.30 | 1.32 | 1.32 | -5.04% | 264,645 |
| Mar 26, 2026 | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | - | 150,743 |
| Mar 25, 2026 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | 1.46% | 221,582 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -4.20% | 243,014 |
| Mar 23, 2026 | 1.44 | 1.46 | 1.39 | 1.43 | 1.43 | 0.70% | 183,281 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.39 | 1.42 | 1.42 | -3.40% | 182,303 |
| Mar 19, 2026 | 1.42 | 1.48 | 1.40 | 1.47 | 1.47 | 2.08% | 211,559 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -1.37% | 211,609 |
| Mar 17, 2026 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 196,267 |
| Mar 16, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | 1.37% | 176,225 |
| Mar 13, 2026 | 1.57 | 1.62 | 1.46 | 1.46 | 1.46 | -7.01% | 336,673 |
| Mar 12, 2026 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -4.27% | 170,126 |
| Mar 11, 2026 | 1.75 | 1.76 | 1.60 | 1.64 | 1.64 | -6.82% | 313,803 |
| Mar 10, 2026 | 1.59 | 1.83 | 1.57 | 1.76 | 1.76 | 10.00% | 784,104 |
| Mar 9, 2026 | 1.45 | 1.62 | 1.45 | 1.60 | 1.60 | 8.11% | 329,105 |