Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.245
+0.055 (4.62%)
At close: Jun 23, 2026, 4:00 PM EDT
1.240
-0.005 (-0.40%)
After-hours: Jun 23, 2026, 4:10 PM EDT
Metagenomi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 92,114 |
| Jun 18, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 1.69% | 189,743 |
| Jun 17, 2026 | 1.13 | 1.22 | 1.13 | 1.18 | 1.18 | 3.51% | 100,083 |
| Jun 16, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 239,198 |
| Jun 15, 2026 | 1.22 | 1.24 | 1.13 | 1.17 | 1.17 | -2.50% | 326,923 |
| 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 |
| Jun 2, 2026 | 1.30 | 1.36 | 1.29 | 1.33 | 1.33 | 1.53% | 203,130 |
| Jun 1, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | 171,216 |
| May 29, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 188,317 |
| May 28, 2026 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 209,011 |
| May 27, 2026 | 1.33 | 1.42 | 1.31 | 1.35 | 1.35 | -0.74% | 262,953 |
| May 26, 2026 | 1.35 | 1.37 | 1.28 | 1.36 | 1.36 | 0.74% | 162,161 |
| May 22, 2026 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | 3.05% | 180,701 |
| May 21, 2026 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | 1.55% | 220,265 |
| May 20, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 3.20% | 224,050 |
| May 19, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 120,791 |
| May 18, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 229,233 |
| 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 |