Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.150
-0.020 (-1.71%)
Sep 8, 2026, 12:02 PM EDT - Market open
Metagenomi Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 54,796 |
| 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 |
| Aug 11, 2026 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 133,112 |
| Aug 10, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 151,591 |
| Aug 7, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 142,971 |
| Aug 6, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.06% | 146,314 |
| 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 | - | 110,955 |
| Aug 3, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 134,048 |
| Jul 31, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 135,772 |
| Jul 30, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 132,803 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 35,452 |
| Jul 28, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 111,093 |
| Jul 27, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | 0.41% | 68,242 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.23% | 65,895 |
| Jul 23, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 52,381 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.20 | 1.24 | 1.24 | 1.64% | 534,207 |
| Jul 21, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 189,106 |
| Jul 20, 2026 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 170,422 |
| Jul 17, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | - | 127,408 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 163,910 |
| Jul 15, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 127,341 |
| Jul 14, 2026 | 1.32 | 1.37 | 1.31 | 1.32 | 1.32 | - | 225,161 |
| Jul 13, 2026 | 1.29 | 1.34 | 1.26 | 1.32 | 1.32 | 3.94% | 372,440 |
| Jul 10, 2026 | 1.26 | 1.31 | 1.22 | 1.27 | 1.27 | 0.79% | 349,207 |
| Jul 9, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 190,946 |
| Jul 8, 2026 | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 220,444 |
| Jul 7, 2026 | 1.25 | 1.36 | 1.23 | 1.32 | 1.32 | 5.60% | 287,569 |
| Jul 6, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 136,990 |
| Jul 2, 2026 | 1.22 | 1.27 | 1.17 | 1.26 | 1.26 | 4.13% | 355,929 |
| 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 |