Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
0.7563
+0.0563 (8.04%)
At close: Nov 11, 2026, 4:00 PM EST
0.7453
-0.0110 (-1.45%)
After-hours: Nov 11, 2026, 6:47 PM EST
Metagenomi Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.75 | 0.86 | 0.74 | 0.76 | 0.76 | 8.04% | 642,956 |
| Nov 10, 2026 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | -3.01% | 169,910 |
| Nov 9, 2026 | 0.72 | 0.80 | 0.70 | 0.72 | 0.72 | 1.73% | 133,057 |
| Nov 6, 2026 | 0.73 | 0.77 | 0.60 | 0.71 | 0.71 | -2.93% | 350,655 |
| Nov 5, 2026 | 0.78 | 0.79 | 0.71 | 0.73 | 0.73 | -7.49% | 117,747 |
| Nov 4, 2026 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | 3.95% | 43,035 |
| Nov 3, 2026 | 0.75 | 0.84 | 0.72 | 0.76 | 0.76 | 0.66% | 49,029 |
| Nov 2, 2026 | 0.78 | 0.80 | 0.72 | 0.76 | 0.76 | -3.24% | 224,546 |
| Oct 30, 2026 | 0.78 | 0.83 | 0.78 | 0.78 | 0.78 | -6.01% | 77,876 |
| Oct 29, 2026 | 0.81 | 0.86 | 0.79 | 0.83 | 0.83 | 1.03% | 72,037 |
| Oct 28, 2026 | 0.78 | 0.88 | 0.78 | 0.82 | 0.82 | 2.71% | 127,243 |
| Oct 27, 2026 | 0.75 | 0.89 | 0.75 | 0.80 | 0.80 | 4.25% | 204,703 |
| Oct 26, 2026 | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -4.74% | 224,815 |
| Oct 23, 2026 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | -1.30% | 76,731 |
| Oct 22, 2026 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -1.52% | 54,264 |
| Oct 21, 2026 | 0.85 | 0.86 | 0.80 | 0.83 | 0.83 | -0.30% | 85,775 |
| 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% | 155,957 |
| Oct 16, 2026 | 0.84 | 0.86 | 0.77 | 0.78 | 0.78 | -7.24% | 163,663 |
| Oct 15, 2026 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.86% | 291,421 |
| Oct 14, 2026 | 0.89 | 0.95 | 0.86 | 0.86 | 0.86 | -6.12% | 293,525 |
| Oct 13, 2026 | 1.02 | 1.03 | 0.91 | 0.92 | 0.92 | -10.07% | 265,784 |
| Oct 12, 2026 | 1.00 | 1.06 | 0.99 | 1.02 | 1.02 | 2.00% | 150,973 |
| Oct 9, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 0.68% | 147,176 |
| Oct 8, 2026 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | 0.86% | 354,862 |
| Oct 7, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -4.40% | 270,311 |
| Oct 6, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 121,027 |
| Oct 5, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 163,204 |
| 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 |