Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.110
+0.050 (4.72%)
At close: Oct 1, 2026, 4:00 PM EDT
1.105
-0.005 (-0.45%)
After-hours: Oct 1, 2026, 4:10 PM EDT
Metagenomi Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | - | 4.25% | 116,361 |
| Sep 30, 2026 | 1.13 | 1.14 | 1.06 | 1.06 | 1.06 | -6.19% | 152,018 |
| Sep 29, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 53,321 |
| Sep 28, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 131,999 |
| Sep 25, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | - | 70,755 |
| Sep 24, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 211,545 |
| Sep 23, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 100,186 |
| Sep 22, 2026 | 1.07 | 1.16 | 1.07 | 1.14 | 1.14 | 1.79% | 165,119 |
| Sep 21, 2026 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 101,464 |
| Sep 18, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 124,383 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 100,539 |
| Sep 16, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 111,000 |
| 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 |
| 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 |