Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.440
-0.040 (-2.70%)
At close: Apr 28, 2026, 4:00 PM EDT
1.460
+0.020 (1.39%)
After-hours: Apr 28, 2026, 7:28 PM EDT
Metagenomi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -2.70% | 79,214 |
| 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% | 136,812 |
| 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% | 233,069 |
| Apr 20, 2026 | 1.46 | 1.55 | 1.43 | 1.53 | 1.53 | 3.38% | 355,362 |
| Apr 17, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 2.78% | 316,096 |
| Apr 16, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | - | 189,400 |
| Apr 15, 2026 | 1.43 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 143,278 |
| Apr 14, 2026 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 2.14% | 194,014 |
| Apr 13, 2026 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 130,233 |
| Apr 10, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 75,913 |
| Apr 9, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | - | 130,428 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | 2.21% | 184,525 |
| Apr 7, 2026 | 1.36 | 1.39 | 1.31 | 1.36 | 1.36 | - | 132,227 |
| Apr 6, 2026 | 1.33 | 1.40 | 1.31 | 1.36 | 1.36 | 0.74% | 166,372 |
| Apr 2, 2026 | 1.27 | 1.37 | 1.27 | 1.35 | 1.35 | 0.75% | 83,126 |
| Apr 1, 2026 | 1.36 | 1.41 | 1.32 | 1.34 | 1.34 | - | 487,974 |
| Mar 31, 2026 | 1.28 | 1.36 | 1.27 | 1.34 | 1.34 | 5.93% | 206,717 |
| Mar 30, 2026 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -4.17% | 324,000 |
| Mar 27, 2026 | 1.38 | 1.42 | 1.30 | 1.32 | 1.32 | -5.04% | 264,622 |
| Mar 26, 2026 | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | - | 150,733 |
| Mar 25, 2026 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | 1.46% | 221,577 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -4.20% | 242,700 |
| Mar 23, 2026 | 1.44 | 1.46 | 1.39 | 1.43 | 1.43 | 0.70% | 183,257 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.39 | 1.42 | 1.42 | -3.40% | 182,272 |
| Mar 19, 2026 | 1.42 | 1.48 | 1.40 | 1.47 | 1.47 | 2.08% | 210,400 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -1.37% | 211,101 |
| Mar 17, 2026 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 196,243 |
| Mar 16, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | 1.37% | 176,215 |
| Mar 13, 2026 | 1.57 | 1.62 | 1.46 | 1.46 | 1.46 | -7.01% | 324,730 |
| Mar 12, 2026 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -4.27% | 170,126 |
| Mar 11, 2026 | 1.75 | 1.76 | 1.60 | 1.64 | 1.64 | -6.82% | 313,726 |
| Mar 10, 2026 | 1.59 | 1.83 | 1.57 | 1.76 | 1.76 | 10.00% | 783,084 |
| Mar 9, 2026 | 1.45 | 1.62 | 1.45 | 1.60 | 1.60 | 8.11% | 329,045 |
| Mar 6, 2026 | 1.55 | 1.57 | 1.44 | 1.48 | 1.48 | -8.07% | 472,530 |
| Mar 5, 2026 | 1.60 | 1.70 | 1.52 | 1.61 | 1.61 | 0.63% | 275,501 |
| Mar 4, 2026 | 1.52 | 1.63 | 1.52 | 1.60 | 1.60 | 5.96% | 165,902 |
| Mar 3, 2026 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | -1.31% | 170,968 |
| Mar 2, 2026 | 1.46 | 1.62 | 1.46 | 1.53 | 1.53 | 0.66% | 222,439 |
| Feb 27, 2026 | 1.57 | 1.58 | 1.48 | 1.52 | 1.52 | -5.00% | 235,857 |
| Feb 26, 2026 | 1.57 | 1.61 | 1.53 | 1.60 | 1.60 | 3.23% | 82,904 |
| Feb 25, 2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 3.33% | 135,725 |
| Feb 24, 2026 | 1.41 | 1.52 | 1.41 | 1.50 | 1.50 | 6.38% | 149,837 |
| Feb 23, 2026 | 1.48 | 1.50 | 1.41 | 1.41 | 1.41 | -3.42% | 285,660 |
| Feb 20, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -3.95% | 136,337 |
| Feb 19, 2026 | 1.46 | 1.54 | 1.44 | 1.52 | 1.52 | 3.40% | 249,267 |
| Feb 18, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 0.68% | 129,117 |
| Feb 17, 2026 | 1.45 | 1.52 | 1.42 | 1.46 | 1.46 | - | 163,248 |
| Feb 13, 2026 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 199,274 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.44 | 1.45 | 1.45 | -4.61% | 258,281 |
| Feb 11, 2026 | 1.58 | 1.59 | 1.49 | 1.52 | 1.52 | -3.18% | 156,786 |
| Feb 10, 2026 | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | 2.61% | 315,097 |
| Feb 9, 2026 | 1.54 | 1.55 | 1.45 | 1.53 | 1.53 | -0.65% | 261,898 |
| Feb 6, 2026 | 1.46 | 1.55 | 1.39 | 1.54 | 1.54 | 9.22% | 443,852 |
| Feb 5, 2026 | 1.45 | 1.57 | 1.40 | 1.41 | 1.41 | -2.76% | 586,046 |
| Feb 4, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 349,318 |
| Feb 3, 2026 | 1.54 | 1.56 | 1.46 | 1.49 | 1.49 | -3.25% | 272,506 |
| Feb 2, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | - | 233,004 |
| Jan 30, 2026 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 190,362 |
| Jan 29, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 219,382 |
| Jan 28, 2026 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | -3.61% | 232,853 |
| Jan 27, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 159,748 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.18% | 197,841 |
| Jan 23, 2026 | 1.76 | 1.80 | 1.68 | 1.69 | 1.69 | -3.43% | 194,020 |
| Jan 22, 2026 | 1.68 | 1.80 | 1.65 | 1.75 | 1.75 | 7.36% | 515,050 |
| Jan 21, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 228,885 |
| Jan 20, 2026 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 329,918 |
| Jan 16, 2026 | 1.68 | 1.72 | 1.65 | 1.66 | 1.66 | -1.78% | 199,514 |
| Jan 15, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 208,947 |
| Jan 14, 2026 | 1.71 | 1.76 | 1.68 | 1.73 | 1.73 | 0.58% | 335,185 |
| Jan 13, 2026 | 1.75 | 1.78 | 1.71 | 1.72 | 1.72 | -1.71% | 235,404 |
| Jan 12, 2026 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | -2.23% | 284,408 |
| Jan 9, 2026 | 1.78 | 1.82 | 1.74 | 1.79 | 1.79 | 1.13% | 259,855 |
| Jan 8, 2026 | 1.80 | 1.86 | 1.76 | 1.77 | 1.77 | -1.67% | 191,877 |
| Jan 7, 2026 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | 3.45% | 285,194 |
| Jan 6, 2026 | 1.69 | 1.76 | 1.68 | 1.74 | 1.74 | 1.75% | 270,368 |
| Jan 5, 2026 | 1.68 | 1.75 | 1.65 | 1.71 | 1.71 | 2.40% | 476,257 |
| Jan 2, 2026 | 1.62 | 1.68 | 1.59 | 1.67 | 1.67 | 3.09% | 211,587 |
| Dec 31, 2025 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 503,642 |
| Dec 30, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 330,651 |
| Dec 29, 2025 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -4.12% | 516,649 |
| Dec 26, 2025 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -2.30% | 274,646 |
| Dec 24, 2025 | 1.72 | 1.75 | 1.68 | 1.74 | 1.74 | 1.16% | 161,276 |
| Dec 23, 2025 | 1.73 | 1.76 | 1.69 | 1.72 | 1.72 | -1.71% | 242,328 |
| Dec 22, 2025 | 1.83 | 1.87 | 1.75 | 1.75 | 1.75 | -0.57% | 415,932 |
| Dec 19, 2025 | 1.74 | 1.80 | 1.70 | 1.76 | 1.76 | 6.02% | 557,286 |
| Dec 18, 2025 | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | 1.22% | 257,170 |
| Dec 17, 2025 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -4.09% | 419,514 |
| Dec 16, 2025 | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | 6.21% | 232,260 |
| Dec 15, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 335,079 |
| Dec 12, 2025 | 1.74 | 1.77 | 1.64 | 1.65 | 1.65 | -5.17% | 426,680 |
| Dec 11, 2025 | 1.78 | 1.82 | 1.73 | 1.74 | 1.74 | -4.40% | 346,564 |
| Dec 10, 2025 | 1.79 | 1.85 | 1.75 | 1.82 | 1.82 | 1.68% | 308,421 |
| Dec 9, 2025 | 1.81 | 1.83 | 1.76 | 1.79 | 1.79 | -1.10% | 222,006 |
| Dec 8, 2025 | 1.77 | 1.83 | 1.71 | 1.81 | 1.81 | 1.69% | 269,373 |
| Dec 5, 2025 | 1.78 | 1.82 | 1.73 | 1.78 | 1.78 | -0.56% | 405,505 |
| Dec 4, 2025 | 1.77 | 1.83 | 1.72 | 1.79 | 1.79 | 1.13% | 333,238 |
| Dec 3, 2025 | 1.56 | 1.79 | 1.56 | 1.77 | 1.77 | 13.83% | 584,747 |