Metagenomi Therapeutics, Inc. (MGX)
NASDAQ: MGX · Real-Time Price · USD
1.245
+0.055 (4.62%)
At close: Jun 26, 2026, 4:00 PM EDT
1.250
+0.005 (0.40%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Metagenomi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 112,866 |
| 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% | 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 |
| 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 | - | 130,431 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | 2.21% | 184,605 |
| Apr 7, 2026 | 1.36 | 1.39 | 1.31 | 1.36 | 1.36 | - | 132,357 |
| Apr 6, 2026 | 1.33 | 1.40 | 1.31 | 1.36 | 1.36 | 0.74% | 166,607 |
| Apr 2, 2026 | 1.27 | 1.37 | 1.27 | 1.35 | 1.35 | 0.75% | 83,134 |
| 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% | 324,019 |
| Mar 27, 2026 | 1.38 | 1.42 | 1.30 | 1.32 | 1.32 | -5.04% | 264,645 |
| Mar 26, 2026 | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | - | 150,743 |
| Mar 25, 2026 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | 1.46% | 221,582 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -4.20% | 243,014 |
| Mar 23, 2026 | 1.44 | 1.46 | 1.39 | 1.43 | 1.43 | 0.70% | 183,281 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.39 | 1.42 | 1.42 | -3.40% | 182,303 |
| Mar 19, 2026 | 1.42 | 1.48 | 1.40 | 1.47 | 1.47 | 2.08% | 211,559 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -1.37% | 211,609 |
| Mar 17, 2026 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 196,267 |
| Mar 16, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | 1.37% | 176,225 |
| Mar 13, 2026 | 1.57 | 1.62 | 1.46 | 1.46 | 1.46 | -7.01% | 336,673 |
| 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% | 313,803 |
| Mar 10, 2026 | 1.59 | 1.83 | 1.57 | 1.76 | 1.76 | 10.00% | 784,104 |
| Mar 9, 2026 | 1.45 | 1.62 | 1.45 | 1.60 | 1.60 | 8.11% | 329,105 |
| Mar 6, 2026 | 1.55 | 1.57 | 1.44 | 1.48 | 1.48 | -8.07% | 482,307 |
| Mar 5, 2026 | 1.60 | 1.70 | 1.52 | 1.61 | 1.61 | 0.63% | 275,515 |
| Mar 4, 2026 | 1.52 | 1.63 | 1.52 | 1.60 | 1.60 | 5.96% | 165,979 |
| 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% | 222,523 |
| Feb 27, 2026 | 1.57 | 1.58 | 1.48 | 1.52 | 1.52 | -5.00% | 235,872 |
| 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% | 135,753 |
| Feb 24, 2026 | 1.41 | 1.52 | 1.41 | 1.50 | 1.50 | 6.38% | 149,856 |
| Feb 23, 2026 | 1.48 | 1.50 | 1.41 | 1.41 | 1.41 | -3.42% | 285,815 |
| Feb 20, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -3.95% | 136,338 |
| Feb 19, 2026 | 1.46 | 1.54 | 1.44 | 1.52 | 1.52 | 3.40% | 249,452 |
| 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% | 258,287 |
| Feb 11, 2026 | 1.58 | 1.59 | 1.49 | 1.52 | 1.52 | -3.18% | 156,812 |
| 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% | 265,929 |
| Feb 6, 2026 | 1.46 | 1.55 | 1.39 | 1.54 | 1.54 | 9.22% | 443,902 |
| Feb 5, 2026 | 1.45 | 1.57 | 1.40 | 1.41 | 1.41 | -2.76% | 592,323 |
| Feb 4, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 349,518 |
| Feb 3, 2026 | 1.54 | 1.56 | 1.46 | 1.49 | 1.49 | -3.25% | 272,506 |