Want to see MGX full AI Analyst Report?
Metagenomi, Inc. (MGX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.78 | 0.83 | 0.78 | 0.78 | 0.78 | -6.02% | 77,776 | 0.51 |
| Oct 29, 2026 | 0.81 | 0.86 | 0.79 | 0.83 | 0.83 | +1.10% | 72,037 | 0.47 |
| Oct 28, 2026 | 0.78 | 0.88 | 0.78 | 0.82 | 0.82 | +2.63% | 127,122 | 0.83 |
| Oct 27, 2026 | 0.75 | 0.89 | 0.75 | 0.80 | 0.80 | +4.30% | 204,703 | 1.35 |
| Oct 26, 2026 | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -4.72% | 219,789 | 1.48 |
| Oct 23, 2026 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | -1.35% | 76,730 | 0.51 |
| Oct 22, 2026 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -1.45% | 54,264 | 0.36 |
| Oct 21, 2026 | 0.85 | 0.86 | 0.80 | 0.83 | 0.83 | -0.36% | 85,775 | 0.58 |
| Oct 20, 2026 | 0.82 | 0.86 | 0.80 | 0.83 | 0.83 | +2.47% | 94,110 | 0.63 |
| Oct 19, 2026 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | +3.44% | 155,756 | 1.01 |
| Oct 16, 2026 | 0.84 | 0.86 | 0.77 | 0.78 | 0.78 | -7.22% | 163,663 | 1.06 |
| Oct 15, 2026 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.86% | 291,421 | 1.91 |
| Oct 14, 2026 | 0.89 | 0.95 | 0.86 | 0.86 | 0.86 | -6.11% | 293,525 | 1.95 |
| Oct 13, 2026 | 1.02 | 1.03 | 0.91 | 0.92 | 0.92 | -10.10% | 265,784 | 1.79 |
| Oct 12, 2026 | 1.00 | 1.06 | 0.99 | 1.02 | 1.02 | +2.00% | 150,973 | 1.02 |
| Oct 09, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | +0.70% | 147,176 | 0.98 |
| Oct 08, 2026 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | +0.91% | 354,862 | 2.37 |
| Oct 07, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -4.47% | 270,311 | 1.79 |
| Oct 06, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 121,027 | 0.80 |
| Oct 05, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | +1.96% | 163,203 | 1.07 |
| Oct 02, 2026 | 1.09 | 1.10 | 1.02 | 1.02 | 1.02 | -7.69% | 121,953 | 0.78 |
| Oct 01, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | +4.25% | 117,982 | 0.76 |
| Sep 30, 2026 | 1.13 | 1.14 | 1.06 | 1.06 | 1.06 | -6.19% | 152,289 | 0.99 |
| Sep 29, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 56,684 | 0.36 |
| Sep 28, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 135,965 | 0.86 |
| Sep 25, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | +0.00% | 70,806 | 0.44 |
| Sep 24, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | +1.77% | 211,649 | 1.33 |
| Sep 23, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 100,337 | 0.62 |
| Sep 22, 2026 | 1.07 | 1.16 | 1.07 | 1.14 | 1.14 | +1.79% | 165,230 | 1.03 |
| Sep 21, 2026 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | +1.82% | 103,274 | 0.65 |
| Sep 18, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 124,384 | 0.78 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 100,739 | 0.63 |
| Sep 16, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 111,001 | 0.69 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 160,368 | 1.01 |
| Sep 14, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | +2.59% | 157,856 | 0.98 |
| Sep 11, 2026 | 1.16 | 1.22 | 1.16 | 1.16 | 1.16 | +0.00% | 54,298 | 0.33 |
| Sep 10, 2026 | 1.15 | 1.22 | 1.15 | 1.16 | 1.16 | +0.87% | 471,785 | 2.98 |
| Sep 09, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 147,563 | 0.94 |
| Sep 08, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 293,707 | 1.92 |
| Sep 07, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.86% | 54,805 | 0.35 |
| Sep 03, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | +0.00% | 69,012 | 0.43 |
| Sep 02, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 313,106 | 2.00 |
| Sep 01, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 239,767 | 1.54 |
| Aug 31, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 106,861 | 0.68 |
| Aug 28, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 78,034 | 0.49 |
| Aug 27, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 72,665 | 0.45 |
| Aug 26, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | +0.83% | 59,572 | 0.37 |
| Aug 25, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | +0.00% | 124,875 | 0.76 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 211,237 | 1.29 |