Metagenomi Therapeutics, Inc. MGX
NASDAQ · United States · Health Technology
$1.10+0.03 (+3.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.10 | +3.30% | $1.06 | $1.10 | $1.06 | 83.16K |
| 2026-09-30 | $1.06 | -6.19% | $1.13 | $1.13 | $1.06 | 152.00K |
| 2026-09-29 | $1.13 | -0.88% | $1.13 | $1.15 | $1.10 | 56.70K |
| 2026-09-28 | $1.14 | -0.87% | $1.13 | $1.16 | $1.13 | 132.00K |
| 2026-09-25 | $1.15 | 0.00% | $1.14 | $1.16 | $1.14 | 70.80K |
| 2026-09-24 | $1.15 | +1.77% | $1.12 | $1.16 | $1.12 | 211.50K |
| 2026-09-23 | $1.13 | -0.88% | $1.14 | $1.14 | $1.12 | 100.20K |
| 2026-09-22 | $1.14 | +1.79% | $1.07 | $1.16 | $1.07 | 165.10K |
| 2026-09-21 | $1.12 | +1.82% | $1.11 | $1.14 | $1.09 | 101.50K |
| 2026-09-18 | $1.10 | -2.65% | $1.12 | $1.14 | $1.10 | 124.40K |
| 2026-09-17 | $1.13 | -1.74% | $1.15 | $1.16 | $1.13 | 100.70K |
| 2026-09-16 | $1.15 | -0.86% | $1.16 | $1.17 | $1.15 | 111.00K |
| 2026-09-15 | $1.16 | -2.52% | $1.19 | $1.19 | $1.15 | 160.30K |
| 2026-09-14 | $1.19 | +2.59% | $1.17 | $1.20 | $1.17 | 157.00K |
| 2026-09-11 | $1.16 | 0.00% | $1.16 | $1.22 | $1.16 | 54.00K |
| 2026-09-10 | $1.16 | +0.87% | $1.15 | $1.22 | $1.15 | 471.70K |
| 2026-09-09 | $1.15 | -0.86% | $1.17 | $1.20 | $1.15 | 147.50K |
| 2026-09-08 | $1.16 | -0.85% | $1.15 | $1.18 | $1.13 | 293.70K |
| 2026-09-04 | $1.17 | +0.86% | $1.14 | $1.17 | $1.14 | 54.80K |
| 2026-09-03 | $1.16 | 0.00% | $1.20 | $1.21 | $1.15 | 69.00K |
| 2026-09-02 | $1.16 | -0.85% | $1.16 | $1.19 | $1.15 | 313.10K |
| 2026-09-01 | $1.17 | -0.85% | $1.19 | $1.19 | $1.13 | 239.80K |
| 2026-08-31 | $1.18 | -0.84% | $1.18 | $1.19 | $1.17 | 106.90K |
| 2026-08-28 | $1.19 | -1.65% | $1.20 | $1.24 | $1.19 | 78.00K |
| 2026-08-27 | $1.21 | -0.82% | $1.23 | $1.23 | $1.20 | 72.70K |
| 2026-08-26 | $1.22 | +0.83% | $1.21 | $1.24 | $1.21 | 59.60K |
| 2026-08-25 | $1.21 | 0.00% | $1.22 | $1.25 | $1.21 | 124.90K |
| 2026-08-24 | $1.21 | -1.63% | $1.25 | $1.25 | $1.21 | 211.20K |
| 2026-08-21 | $1.23 | +2.50% | $1.22 | $1.26 | $1.20 | 303.20K |
| 2026-08-20 | $1.20 | -3.23% | $1.21 | $1.25 | $1.20 | 106.90K |
| 2026-08-19 | $1.24 | +2.48% | $1.21 | $1.25 | $1.21 | 248.00K |
| 2026-08-18 | $1.21 | -0.82% | $1.23 | $1.24 | $1.20 | 66.50K |
| 2026-08-17 | $1.22 | -0.81% | $1.23 | $1.24 | $1.22 | 119.40K |
| 2026-08-14 | $1.23 | 0.00% | $1.22 | $1.24 | $1.20 | 83.50K |
| 2026-08-13 | $1.23 | +0.82% | $1.21 | $1.25 | $1.21 | 267.20K |
| 2026-08-12 | $1.22 | +0.83% | $1.21 | $1.22 | $1.20 | 91.30K |
| 2026-08-11 | $1.21 | -1.63% | $1.18 | $1.25 | $1.18 | 133.10K |
| 2026-08-10 | $1.23 | 0.00% | $1.23 | $1.24 | $1.21 | 151.50K |
| 2026-08-07 | $1.23 | -0.81% | $1.24 | $1.25 | $1.23 | 143.00K |
| 2026-08-06 | $1.24 | +2.06% | $1.22 | $1.24 | $1.21 | 146.00K |
| 2026-08-05 | $1.22 | +0.41% | $1.22 | $1.23 | $1.20 | 77.20K |
| 2026-08-04 | $1.21 | 0.00% | $1.20 | $1.23 | $1.20 | 111.00K |
| 2026-08-03 | $1.21 | +1.68% | $1.19 | $1.24 | $1.19 | 134.00K |
| 2026-07-31 | $1.19 | -2.46% | $1.21 | $1.22 | $1.18 | 135.80K |
| 2026-07-30 | $1.22 | +0.83% | $1.20 | $1.23 | $1.20 | 132.70K |
| 2026-07-29 | $1.21 | 0.00% | $1.21 | $1.22 | $1.20 | 35.40K |
| 2026-07-28 | $1.21 | 0.00% | $1.21 | $1.23 | $1.20 | 109.10K |
| 2026-07-27 | $1.21 | +0.41% | $1.21 | $1.24 | $1.20 | 68.20K |
| 2026-07-24 | $1.21 | -1.23% | $1.24 | $1.24 | $1.20 | 65.90K |
| 2026-07-23 | $1.22 | -1.61% | $1.23 | $1.23 | $1.21 | 52.40K |
| 2026-07-22 | $1.24 | +1.64% | $1.30 | $1.30 | $1.20 | 534.20K |
| 2026-07-21 | $1.22 | 0.00% | $1.22 | $1.24 | $1.20 | 189.10K |
| 2026-07-20 | $1.22 | -1.61% | $1.24 | $1.26 | $1.20 | 170.40K |
| 2026-07-17 | $1.24 | 0.00% | $1.25 | $1.26 | $1.22 | 127.30K |
| 2026-07-16 | $1.24 | -3.88% | $1.29 | $1.29 | $1.23 | 163.90K |
| 2026-07-15 | $1.29 | -2.27% | $1.32 | $1.34 | $1.29 | 127.30K |
| 2026-07-14 | $1.32 | 0.00% | $1.32 | $1.37 | $1.31 | 225.20K |
| 2026-07-13 | $1.32 | +3.94% | $1.29 | $1.34 | $1.26 | 372.40K |
| 2026-07-10 | $1.27 | +0.79% | $1.26 | $1.31 | $1.22 | 349.20K |
| 2026-07-09 | $1.26 | -2.33% | $1.29 | $1.30 | $1.25 | 190.90K |
| 2026-07-08 | $1.29 | -2.27% | $1.31 | $1.35 | $1.27 | 220.30K |
| 2026-07-07 | $1.32 | +5.60% | $1.25 | $1.36 | $1.23 | 287.60K |
| 2026-07-06 | $1.25 | -0.79% | $1.26 | $1.26 | $1.23 | 137.00K |
| 2026-07-02 | $1.26 | +4.13% | $1.22 | $1.27 | $1.17 | 355.80K |
| 2026-07-01 | $1.21 | +1.68% | $1.17 | $1.22 | $1.17 | 121.50K |
| 2026-06-30 | $1.19 | -0.83% | $1.18 | $1.22 | $1.17 | 232.00K |
| 2026-06-29 | $1.20 | -4.00% | $1.27 | $1.30 | $1.20 | 152.90K |
| 2026-06-26 | $1.25 | +5.04% | $1.21 | $1.30 | $1.21 | 208.60K |
| 2026-06-25 | $1.19 | -0.83% | $1.19 | $1.22 | $1.18 | 112.90K |
| 2026-06-24 | $1.20 | -3.23% | $1.24 | $1.29 | $1.20 | 51.30K |
| 2026-06-23 | $1.24 | +4.20% | $1.16 | $1.26 | $1.16 | 74.10K |
| 2026-06-22 | $1.19 | -0.83% | $1.19 | $1.23 | $1.18 | 94.20K |
| 2026-06-18 | $1.20 | +1.69% | $1.19 | $1.23 | $1.19 | 190.30K |
| 2026-06-17 | $1.18 | +3.51% | $1.13 | $1.22 | $1.13 | 100.10K |
| 2026-06-16 | $1.14 | -2.56% | $1.15 | $1.17 | $1.13 | 239.70K |
| 2026-06-15 | $1.17 | -2.50% | $1.22 | $1.24 | $1.13 | 326.90K |
| 2026-06-12 | $1.20 | -4.00% | $1.24 | $1.28 | $1.20 | 62.00K |
| 2026-06-11 | $1.25 | +1.63% | $1.24 | $1.25 | $1.23 | 53.60K |
| 2026-06-10 | $1.23 | 0.00% | $1.23 | $1.27 | $1.23 | 75.10K |
| 2026-06-09 | $1.23 | -4.65% | $1.29 | $1.29 | $1.21 | 174.00K |
| 2026-06-08 | $1.29 | +0.78% | $1.30 | $1.34 | $1.29 | 79.30K |
| 2026-06-05 | $1.28 | -3.76% | $1.29 | $1.31 | $1.26 | 274.60K |
| 2026-06-04 | $1.33 | 0.00% | $1.33 | $1.37 | $1.30 | 119.10K |
| 2026-06-03 | $1.33 | 0.00% | $1.34 | $1.38 | $1.30 | 151.80K |
| 2026-06-02 | $1.33 | +1.53% | $1.30 | $1.36 | $1.29 | 202.90K |
| 2026-06-01 | $1.31 | -3.68% | $1.35 | $1.36 | $1.30 | 171.20K |
| 2026-05-29 | $1.36 | -2.86% | $1.39 | $1.40 | $1.36 | 188.30K |
| 2026-05-28 | $1.40 | +3.70% | $1.34 | $1.40 | $1.33 | 208.70K |
| 2026-05-27 | $1.35 | -0.74% | $1.33 | $1.42 | $1.31 | 263.00K |
| 2026-05-26 | $1.36 | +0.74% | $1.35 | $1.37 | $1.28 | 162.00K |