Skip to main content
Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.575
+0.095 (6.42%)
Mar 9, 2026, 1:19 PM EDT - Market open

Metagenomi Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.451.611.451.58-6.76%147,876
Mar 6, 20261.551.571.441.481.48-8.07%472,530
Mar 5, 20261.601.701.521.611.610.63%275,501
Mar 4, 20261.521.631.521.601.605.96%165,902
Mar 3, 20261.471.531.461.511.51-1.31%170,968
Mar 2, 20261.461.621.461.531.530.66%222,439
Feb 27, 20261.571.581.481.521.52-5.00%235,857
Feb 26, 20261.571.611.531.601.603.23%82,904
Feb 25, 20261.491.561.491.551.553.33%135,725
Feb 24, 20261.411.521.411.501.506.38%149,837
Feb 23, 20261.481.501.411.411.41-3.42%285,660
Feb 20, 20261.501.511.461.461.46-3.95%136,337
Feb 19, 20261.461.541.441.521.523.40%249,267
Feb 18, 20261.441.501.441.471.470.68%129,117
Feb 17, 20261.451.521.421.461.46-163,248
Feb 13, 20261.461.511.451.461.460.69%199,274
Feb 12, 20261.521.541.441.451.45-4.61%258,281
Feb 11, 20261.581.591.491.521.52-3.18%156,786
Feb 10, 20261.531.591.521.571.572.61%315,097
Feb 9, 20261.541.551.451.531.53-0.65%261,898
Feb 6, 20261.461.551.391.541.549.22%443,852
Feb 5, 20261.451.571.401.411.41-2.76%586,046
Feb 4, 20261.491.501.441.451.45-2.68%349,318
Feb 3, 20261.541.561.461.491.49-3.25%272,506
Feb 2, 20261.531.561.521.541.54-233,004
Jan 30, 20261.571.591.531.541.54-2.53%190,362
Jan 29, 20261.601.611.571.581.58-1.25%219,382
Jan 28, 20261.671.681.601.601.60-3.61%232,853
Jan 27, 20261.681.691.641.661.66-0.60%159,748
Jan 26, 20261.701.701.641.671.67-1.18%197,841
Jan 23, 20261.761.801.681.691.69-3.43%194,020
Jan 22, 20261.681.801.651.751.757.36%515,050
Jan 21, 20261.641.661.601.631.631.24%228,885
Jan 20, 20261.641.671.601.611.61-3.01%329,918
Jan 16, 20261.681.721.651.661.66-1.78%199,514
Jan 15, 20261.721.731.681.691.69-2.31%208,947
Jan 14, 20261.711.761.681.731.730.58%335,185
Jan 13, 20261.751.781.711.721.72-1.71%235,404
Jan 12, 20261.791.791.701.751.75-2.23%284,408
Jan 9, 20261.781.821.741.791.791.13%259,855
Jan 8, 20261.801.861.761.771.77-1.67%191,877
Jan 7, 20261.751.851.751.801.803.45%285,194
Jan 6, 20261.691.761.681.741.741.75%270,368
Jan 5, 20261.681.751.651.711.712.40%476,257
Jan 2, 20261.621.681.591.671.673.09%211,587
Dec 31, 20251.611.631.581.621.621.25%503,642
Dec 30, 20251.621.651.591.601.60-1.84%330,651
Dec 29, 20251.661.701.621.631.63-4.12%516,649
Dec 26, 20251.731.731.671.701.70-2.30%274,646
Dec 24, 20251.721.751.681.741.741.16%161,276
Dec 23, 20251.731.761.691.721.72-1.71%242,328
Dec 22, 20251.831.871.751.751.75-0.57%415,932
Dec 19, 20251.741.801.701.761.766.02%557,286
Dec 18, 20251.661.721.661.661.661.22%257,170
Dec 17, 20251.721.731.641.641.64-4.09%419,514
Dec 16, 20251.631.731.631.711.716.21%232,260
Dec 15, 20251.671.671.611.611.61-2.42%335,079
Dec 12, 20251.741.771.641.651.65-5.17%426,680
Dec 11, 20251.781.821.731.741.74-4.40%346,564
Dec 10, 20251.791.851.751.821.821.68%308,421
Dec 9, 20251.811.831.761.791.79-1.10%222,006
Dec 8, 20251.771.831.711.811.811.69%269,373
Dec 5, 20251.781.821.731.781.78-0.56%405,505
Dec 4, 20251.771.831.721.791.791.13%333,238
Dec 3, 20251.561.791.561.771.7713.83%584,747
Dec 2, 20251.641.641.541.561.56-2.81%460,769
Dec 1, 20251.711.791.601.601.60-8.57%619,241
Nov 28, 20251.701.781.691.751.753.55%230,699
Nov 26, 20251.671.761.661.691.691.20%225,274
Nov 25, 20251.621.691.601.671.675.03%279,848
Nov 24, 20251.541.631.541.591.595.30%235,037
Nov 21, 20251.511.651.471.511.51-510,378
Nov 20, 20251.651.691.501.511.51-6.21%470,896
Nov 19, 20251.691.751.601.611.61-5.29%298,710
Nov 18, 20251.671.781.651.701.70-432,238
Nov 17, 20251.721.781.691.701.70-2.30%604,867
Nov 14, 20251.651.801.651.741.742.35%371,260
Nov 13, 20251.851.861.701.701.70-8.60%793,165
Nov 12, 20252.002.011.801.861.86-15.45%1,327,871
Nov 11, 20252.152.232.052.202.202.33%297,980
Nov 10, 20252.192.282.152.152.15-0.46%242,798
Nov 7, 20252.202.202.032.162.16-2.70%541,817
Nov 6, 20252.262.282.172.222.22-1.77%189,849
Nov 5, 20252.342.342.222.262.26-1.31%343,612
Nov 4, 20252.392.422.262.292.29-5.37%353,797
Nov 3, 20252.512.552.342.422.42-4.72%509,227
Oct 31, 20252.442.622.412.542.544.10%258,953
Oct 30, 20252.352.482.322.442.443.83%326,465
Oct 29, 20252.632.632.342.352.35-10.65%877,281
Oct 28, 20252.712.782.622.632.63-4.01%643,467
Oct 27, 20252.892.942.672.742.74-5.19%571,608
Oct 24, 20252.902.942.802.892.893.96%273,352
Oct 23, 20252.883.002.762.782.78-3.47%413,625
Oct 22, 20253.103.212.842.882.88-8.57%671,674
Oct 21, 20253.333.383.103.153.15-5.97%495,876
Oct 20, 20253.113.403.083.353.359.84%734,035
Oct 17, 20253.333.362.973.053.05-8.41%881,733
Oct 16, 20253.153.953.013.333.336.39%5,798,973
Oct 15, 20253.083.142.913.133.137.93%541,598
Oct 14, 20252.802.952.712.902.901.75%461,111