Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.320
0.00 (0.00%)
At close: Jul 14, 2026, 4:00 PM EDT
1.340
+0.020 (1.52%)
After-hours: Jul 14, 2026, 6:00 PM EDT
Metagenomi Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |