Get the Stockscreener App
1.77
1.67%
-0.03
After Hours:
1.75
-0.02
-1.13%
Metagenomi Inc Stock (MGX) Price History
The historical daily chart and data for Metagenomi Inc stock (MGX), show that the latest closing stock price as of January 08, 2026, is $1.77.
- Metagenomi Inc all-time high stock price is $12.74, occurred on February 15, 2024.
- The lowest Metagenomi Inc stock price recorded was $1.23 on April 04, 2025. Since then, Metagenomi Inc's stock price has risen over 43.90% to $1.77 now.
- The 52-week high stock price for MGX is $4.00, representing a 125.99% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for MGX is $1.23, indicating a -30.51% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about MGX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $1.86 | $1.76 | $0.10 | 190,601.0 | -1.67% |
| Jan 07, 2026 | $1.84 | $1.75 | $0.095 | 283,192.0 | +3.45% |
| Jan 06, 2026 | $1.75 | $1.68 | $0.0775 | 269,752.0 | +1.75% |
| Jan 05, 2026 | $1.75 | $1.65 | $0.10 | 474,657.0 | +2.40% |
| Jan 02, 2026 | $1.68 | $1.59 | $0.09 | 210,741.0 | +3.09% |
| Dec 31, 2025 | $1.63 | $1.58 | $0.05 | 502,342.0 | +1.25% |
| Dec 30, 2025 | $1.65 | $1.59 | $0.056 | 329,799.0 | -1.84% |
| Dec 29, 2025 | $1.70 | $1.62 | $0.075 | 515,221.0 | -4.12% |
| Dec 26, 2025 | $1.73 | $1.67 | $0.0599 | 273,949.0 | -2.30% |
| Dec 24, 2025 | $1.75 | $1.68 | $0.0696 | 160,242.0 | +1.16% |
| Dec 23, 2025 | $1.76 | $1.69 | $0.07 | 240,626.0 | -1.71% |
| Dec 22, 2025 | $1.87 | $1.75 | $0.125 | 415,824.0 | -0.57% |
| Dec 19, 2025 | $1.80 | $1.70 | $0.10 | 557,633.0 | +6.02% |
| Dec 18, 2025 | $1.72 | $1.66 | $0.065 | 260,528.0 | +1.22% |
| Dec 17, 2025 | $1.73 | $1.64 | $0.095 | 418,527.0 | -4.09% |
| Dec 16, 2025 | $1.73 | $1.63 | $0.10 | 233,160.0 | +6.21% |
| Dec 15, 2025 | $1.67 | $1.61 | $0.06 | 334,724.0 | -2.42% |
| Dec 12, 2025 | $1.77 | $1.64 | $0.13 | 425,216.0 | -5.17% |
| Dec 11, 2025 | $1.82 | $1.73 | $0.09 | 345,250.0 | -4.40% |
| Dec 10, 2025 | $1.85 | $1.75 | $0.10 | 308,284.0 | +1.68% |
Metagenomi Inc Stock (MGX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metagenomi Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metagenomi Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metagenomi Inc Stock (MGX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.86 | $1.59 | $0.27 | 1,619,544.0 | +9.26% |
Metagenomi Inc Stock (MGX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.87 | $1.54 | $0.33 | 7,694,669.0 | -8.57% |
| Nov, 2025 | $2.55 | $1.47 | $1.08 | 8,225,831.0 | -31.10% |
| Oct, 2025 | $3.95 | $2.31 | $1.65 | 21,615,439.0 | +7.17% |
| Sep, 2025 | $2.40 | $1.73 | $0.67 | 10,513,954.0 | +36.21% |
| Aug, 2025 | $2.32 | $1.73 | $0.59 | 6,322,625.0 | -24.35% |
| Jul, 2025 | $2.85 | $1.45 | $1.40 | 19,191,071.0 | +55.41% |
| Jun, 2025 | $1.92 | $1.39 | $0.53 | 13,275,073.0 | -12.94% |
| May, 2025 | $1.81 | $1.40 | $0.415 | 7,081,585.0 | -1.73% |
| Apr, 2025 | $1.82 | $1.23 | $0.59 | 7,295,427.0 | +27.21% |
| Mar, 2025 | $2.10 | $1.36 | $0.735 | 8,118,713.0 | -33.66% |
| Feb, 2025 | $2.86 | $1.91 | $0.95 | 9,990,865.0 | -23.79% |
| Jan, 2025 | $4.05 | $2.55 | $1.50 | 31,024,439.0 | -25.48% |
Metagenomi Inc Stock (MGX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.92 | $1.83 | $3.09 | 97,830,821.0 | +70.05% |
| Nov, 2024 | $2.34 | $1.61 | $0.73 | 9,702,104.0 | +5.08% |
| Oct, 2024 | $2.19 | $1.85 | $0.34 | 5,731,885.0 | -9.22% |
| Sep, 2024 | $3.00 | $1.99 | $1.01 | 5,393,088.0 | -26.94% |
| Aug, 2024 | $3.92 | $2.76 | $1.17 | 2,228,926.0 | -23.45% |
| Jul, 2024 | $5.50 | $3.77 | $1.73 | 1,322,805.0 | -4.90% |
| Jun, 2024 | $6.90 | $3.34 | $3.56 | 2,186,094.0 | -36.05% |
| May, 2024 | $8.17 | $5.50 | $2.67 | 2,183,435.0 | -9.12% |
| Apr, 2024 | $10.94 | $6.50 | $4.44 | 2,545,250.0 | -33.46% |
| Mar, 2024 | $12.50 | $9.87 | $2.63 | 2,738,020.0 | -11.05% |
| Feb, 2024 | $12.74 | $10.56 | $2.18 | 3,972,368.0 | +0.00% |
0.80%
4.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):