NASDAQ : MGX
Metagenomi Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.7803 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 29.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Metagenomi Therapeutics, Inc. (MGX) closed at 0.7803 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.78 | 0.8339 | 0.78 | 0.7803 | 77,876 | -6.01% |
| 2026-10-29 | 0.8123 | 0.8565 | 0.7883 | 0.8302 | 72,037 | +1.03% |
| 2026-10-28 | 0.783 | 0.88 | 0.783 | 0.8217 | 127,243 | +2.71% |
| 2026-10-27 | 0.75 | 0.8871 | 0.75 | 0.8 | 204,703 | +4.25% |
| 2026-10-26 | 0.824 | 0.824 | 0.75 | 0.7674 | 224,815 | -4.74% |
| 2026-10-23 | 0.8001 | 0.8236 | 0.79 | 0.8056 | 76,731 | -1.30% |
| 2026-10-22 | 0.8108 | 0.836 | 0.8019 | 0.8162 | 54,264 | -1.52% |
| 2026-10-21 | 0.85 | 0.8598 | 0.8022 | 0.8288 | 85,775 | -0.30% |
| 2026-10-20 | 0.8225 | 0.8566 | 0.8 | 0.8313 | 94,110 | +2.40% |
| 2026-10-19 | 0.8 | 0.8404 | 0.8 | 0.8118 | 155,957 | +3.55% |
| 2026-10-16 | 0.8425 | 0.86 | 0.769 | 0.784 | 163,663 | -7.24% |
| 2026-10-15 | 0.861 | 0.8799 | 0.835 | 0.8452 | 291,421 | -1.86% |
| 2026-10-14 | 0.8946 | 0.95 | 0.86 | 0.8612 | 293,525 | -6.12% |
| 2026-10-13 | 1.02 | 1.03 | 0.91 | 0.9173 | 265,784 | -10.07% |
| 2026-10-12 | 0.9968 | 1.06 | 0.9901 | 1.02 | 150,973 | +2.00% |
| 2026-10-09 | 0.99 | 1.04 | 0.99 | 1 | 147,176 | +0.68% |
| 2026-10-08 | 1 | 1.01 | 0.9601 | 0.9932 | 354,862 | +0.86% |
| 2026-10-07 | 1.01 | 1.02 | 0.96 | 0.9847 | 270,311 | -4.40% |
| 2026-10-06 | 1.07 | 1.08 | 1.025 | 1.03 | 121,027 | -0.96% |
| 2026-10-05 | 1.01 | 1.06 | 1.01 | 1.04 | 163,204 | +1.96% |
| 2026-10-02 | 1.09 | 1.095 | 1.015 | 1.02 | 121,953 | -7.69% |
| 2026-10-01 | 1.06 | 1.11 | 1.06 | 1.105 | 118,332 | +4.25% |
| 2026-09-30 | 1.13 | 1.135 | 1.06 | 1.06 | 152,289 | -6.19% |
| 2026-09-29 | 1.13 | 1.149 | 1.103 | 1.13 | 56,684 | -0.88% |
| 2026-09-28 | 1.13 | 1.16 | 1.13 | 1.14 | 135,965 | -0.87% |
| 2026-09-25 | 1.14 | 1.165 | 1.14 | 1.15 | 70,806 | +0.00% |
| 2026-09-24 | 1.12 | 1.165 | 1.12 | 1.15 | 211,649 | +1.77% |
| 2026-09-23 | 1.14 | 1.145 | 1.12 | 1.13 | 100,337 | -0.88% |
| 2026-09-22 | 1.07 | 1.16 | 1.07 | 1.14 | 165,230 | +1.79% |
| 2026-09-21 | 1.11 | 1.14 | 1.092 | 1.12 | 103,274 | +1.82% |
| 2026-09-18 | 1.12 | 1.14 | 1.1 | 1.1 | 124,384 | -2.65% |
| 2026-09-17 | 1.15 | 1.165 | 1.13 | 1.13 | 100,821 | -1.74% |
| 2026-09-16 | 1.16 | 1.175 | 1.15 | 1.15 | 111,001 | -0.86% |
| 2026-09-15 | 1.19 | 1.19 | 1.15 | 1.16 | 160,368 | -2.52% |
| 2026-09-14 | 1.17 | 1.195 | 1.17 | 1.19 | 157,856 | +2.59% |
| 2026-09-11 | 1.16 | 1.22 | 1.16 | 1.16 | 54,298 | +0.00% |
| 2026-09-10 | 1.15 | 1.215 | 1.15 | 1.16 | 471,785 | +0.87% |
| 2026-09-09 | 1.17 | 1.2 | 1.15 | 1.15 | 147,563 | -0.86% |
| 2026-09-08 | 1.15 | 1.18 | 1.13 | 1.16 | 293,707 | -0.85% |
| 2026-09-04 | 1.14 | 1.17 | 1.14 | 1.17 | 54,805 | +0.86% |
| 2026-09-03 | 1.203 | 1.21 | 1.15 | 1.16 | 69,013 | +0.00% |
| 2026-09-02 | 1.16 | 1.19 | 1.15 | 1.16 | 313,106 | -0.85% |
| 2026-09-01 | 1.19 | 1.19 | 1.128 | 1.17 | 239,768 | -0.85% |
| 2026-08-31 | 1.18 | 1.19 | 1.17 | 1.18 | 106,861 | -0.84% |
| 2026-08-28 | 1.2 | 1.24 | 1.19 | 1.19 | 78,134 | -1.65% |
| 2026-08-27 | 1.23 | 1.23 | 1.2 | 1.21 | 72,665 | -0.82% |
| 2026-08-26 | 1.21 | 1.24 | 1.21 | 1.22 | 59,572 | +0.83% |
| 2026-08-25 | 1.22 | 1.25 | 1.21 | 1.21 | 124,878 | +0.00% |
| 2026-08-24 | 1.25 | 1.25 | 1.205 | 1.21 | 211,237 | -1.63% |
| 2026-08-21 | 1.22 | 1.26 | 1.2 | 1.23 | 303,195 | +2.50% |
| 2026-08-20 | 1.21 | 1.25 | 1.2 | 1.2 | 107,016 | -3.23% |
| 2026-08-19 | 1.21 | 1.25 | 1.21 | 1.24 | 248,133 | +2.48% |
| 2026-08-18 | 1.23 | 1.24 | 1.204 | 1.21 | 66,485 | -0.82% |
| 2026-08-17 | 1.23 | 1.24 | 1.215 | 1.22 | 119,436 | -0.81% |
| 2026-08-14 | 1.22 | 1.24 | 1.2 | 1.23 | 83,500 | +0.00% |
| 2026-08-13 | 1.21 | 1.25 | 1.21 | 1.23 | 267,293 | +0.82% |
| 2026-08-12 | 1.21 | 1.22 | 1.195 | 1.22 | 91,289 | +0.83% |
| 2026-08-11 | 1.18 | 1.246 | 1.18 | 1.21 | 133,112 | -1.63% |
| 2026-08-10 | 1.23 | 1.24 | 1.21 | 1.23 | 151,591 | +0.00% |
| 2026-08-07 | 1.24 | 1.248 | 1.225 | 1.23 | 142,971 | -0.81% |
| 2026-08-06 | 1.22 | 1.24 | 1.213 | 1.24 | 146,314 | +2.06% |
| 2026-08-05 | 1.22 | 1.225 | 1.201 | 1.215 | 77,216 | +0.41% |
| 2026-08-04 | 1.2 | 1.23 | 1.2 | 1.21 | 110,955 | +0.00% |
| 2026-08-03 | 1.19 | 1.24 | 1.19 | 1.21 | 134,048 | +1.68% |
| 2026-07-31 | 1.21 | 1.22 | 1.185 | 1.19 | 135,772 | -2.46% |
| 2026-07-30 | 1.2 | 1.23 | 1.2 | 1.22 | 132,803 | +0.83% |
| 2026-07-29 | 1.21 | 1.215 | 1.2 | 1.21 | 35,452 | +0.00% |
| 2026-07-28 | 1.21 | 1.23 | 1.2 | 1.21 | 111,093 | +0.00% |
| 2026-07-27 | 1.21 | 1.235 | 1.2 | 1.21 | 68,242 | +0.41% |
| 2026-07-24 | 1.24 | 1.24 | 1.2 | 1.205 | 65,895 | -1.23% |
| 2026-07-23 | 1.23 | 1.23 | 1.21 | 1.22 | 52,381 | -1.61% |
| 2026-07-22 | 1.3 | 1.3 | 1.2 | 1.24 | 534,207 | +1.64% |
| 2026-07-21 | 1.22 | 1.235 | 1.2 | 1.22 | 189,106 | +0.00% |
| 2026-07-20 | 1.24 | 1.265 | 1.2 | 1.22 | 170,422 | -1.61% |
| 2026-07-17 | 1.25 | 1.26 | 1.22 | 1.24 | 127,408 | +0.00% |
| 2026-07-16 | 1.29 | 1.29 | 1.23 | 1.24 | 163,910 | -3.88% |
| 2026-07-15 | 1.32 | 1.34 | 1.29 | 1.29 | 127,341 | -2.27% |
| 2026-07-14 | 1.32 | 1.365 | 1.31 | 1.32 | 225,161 | +0.00% |
| 2026-07-13 | 1.29 | 1.335 | 1.26 | 1.32 | 372,440 | +3.94% |
| 2026-07-10 | 1.26 | 1.309 | 1.22 | 1.27 | 349,207 | +0.79% |
| 2026-07-09 | 1.29 | 1.3 | 1.251 | 1.26 | 190,946 | -2.33% |
| 2026-07-08 | 1.31 | 1.35 | 1.275 | 1.29 | 220,444 | -2.27% |
| 2026-07-07 | 1.25 | 1.36 | 1.23 | 1.32 | 287,569 | +5.60% |
| 2026-07-06 | 1.26 | 1.26 | 1.225 | 1.25 | 136,990 | -0.79% |
| 2026-07-02 | 1.22 | 1.27 | 1.17 | 1.26 | 355,929 | +4.13% |
| 2026-07-01 | 1.17 | 1.224 | 1.17 | 1.21 | 121,555 | +1.68% |
| 2026-06-30 | 1.18 | 1.219 | 1.17 | 1.19 | 232,016 | -0.83% |
| 2026-06-29 | 1.27 | 1.3 | 1.2 | 1.2 | 152,935 | -4.00% |
| 2026-06-26 | 1.21 | 1.305 | 1.21 | 1.25 | 208,645 | +5.04% |
| 2026-06-25 | 1.19 | 1.22 | 1.18 | 1.19 | 112,897 | -0.83% |
| 2026-06-24 | 1.24 | 1.29 | 1.2 | 1.2 | 51,324 | -3.23% |
| 2026-06-23 | 1.16 | 1.26 | 1.16 | 1.24 | 74,072 | +4.20% |
| 2026-06-22 | 1.19 | 1.23 | 1.18 | 1.19 | 94,196 | -0.83% |
| 2026-06-18 | 1.19 | 1.23 | 1.19 | 1.2 | 190,432 | +1.69% |
| 2026-06-17 | 1.13 | 1.219 | 1.13 | 1.18 | 100,093 | +3.51% |
| 2026-06-16 | 1.15 | 1.17 | 1.13 | 1.14 | 239,838 | -2.56% |
| 2026-06-15 | 1.22 | 1.235 | 1.132 | 1.17 | 332,152 | -2.50% |
| 2026-06-12 | 1.24 | 1.28 | 1.2 | 1.2 | 63,490 | -4.00% |
| 2026-06-11 | 1.24 | 1.25 | 1.23 | 1.25 | 53,648 | +1.63% |
| 2026-06-10 | 1.23 | 1.27 | 1.23 | 1.23 | 75,052 | +0.00% |
| 2026-06-09 | 1.29 | 1.29 | 1.21 | 1.23 | 174,004 | -4.65% |
| 2026-06-08 | 1.3 | 1.34 | 1.29 | 1.29 | 79,323 | +0.78% |
| 2026-06-05 | 1.29 | 1.31 | 1.26 | 1.28 | 274,574 | -3.76% |
| 2026-06-04 | 1.33 | 1.37 | 1.301 | 1.33 | 119,224 | +0.00% |
| 2026-06-03 | 1.34 | 1.38 | 1.3 | 1.33 | 151,758 | +0.00% |
| 2026-06-02 | 1.3 | 1.36 | 1.29 | 1.33 | 203,130 | +1.53% |
| 2026-06-01 | 1.35 | 1.357 | 1.3 | 1.31 | 171,216 | -3.68% |
| 2026-05-29 | 1.39 | 1.4 | 1.355 | 1.36 | 188,317 | -2.86% |
| 2026-05-28 | 1.34 | 1.4 | 1.33 | 1.4 | 209,011 | +3.70% |
| 2026-05-27 | 1.33 | 1.42 | 1.31 | 1.35 | 262,953 | -0.74% |
| 2026-05-26 | 1.35 | 1.37 | 1.28 | 1.36 | 162,161 | +0.74% |
| 2026-05-22 | 1.34 | 1.375 | 1.3 | 1.35 | 180,701 | +3.05% |
| 2026-05-21 | 1.3 | 1.33 | 1.26 | 1.31 | 220,265 | +1.55% |
| 2026-05-20 | 1.26 | 1.315 | 1.25 | 1.29 | 224,050 | +3.20% |
| 2026-05-19 | 1.25 | 1.28 | 1.24 | 1.25 | 120,791 | -1.57% |
| 2026-05-18 | 1.31 | 1.311 | 1.27 | 1.27 | 229,233 | -3.05% |
| 2026-05-15 | 1.33 | 1.351 | 1.3 | 1.31 | 143,037 | -2.96% |
| 2026-05-14 | 1.34 | 1.38 | 1.305 | 1.35 | 369,206 | -2.17% |
| 2026-05-13 | 1.35 | 1.388 | 1.33 | 1.38 | 198,127 | +2.22% |
| 2026-05-12 | 1.3 | 1.37 | 1.3 | 1.35 | 189,553 | +0.00% |