Get the Stockscreener App
1.17
0.86%
0.01
Metagenomi Therapeutics Inc Stock (MGX) Price History
The historical daily chart and data for Metagenomi Therapeutics Inc stock (MGX), show that the latest closing stock price as of September 04, 2026, is $1.17.
- Metagenomi Therapeutics Inc all-time high stock price is $12.74, occurred on February 15, 2024.
- The lowest Metagenomi Therapeutics Inc stock price recorded was $1.13 on June 16, 2026. Since then, Metagenomi Therapeutics Inc's stock price has risen over 3.54% to $1.17 now.
- The 52-week high stock price for MGX is $3.95, representing a 237.61% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for MGX is $1.13, indicating a -3.42% decrease from the current share price, occurred on June 16, 2026.
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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $1.17 | $1.14 | $0.0302 | 54,793.0 | +0.86% |
| Sep 03, 2026 | $1.21 | $1.15 | $0.06 | 69,012.0 | +0.00% |
| Sep 02, 2026 | $1.19 | $1.15 | $0.04 | 313,106.0 | -0.85% |
| Sep 01, 2026 | $1.19 | $1.13 | $0.0619 | 239,767.0 | -0.85% |
| Aug 31, 2026 | $1.19 | $1.17 | $0.02 | 106,859.0 | -0.84% |
| Aug 28, 2026 | $1.24 | $1.19 | $0.05 | 78,034.0 | -1.65% |
| Aug 27, 2026 | $1.23 | $1.20 | $0.03 | 72,612.0 | -0.82% |
| Aug 26, 2026 | $1.24 | $1.21 | $0.03 | 59,571.0 | +0.83% |
| Aug 25, 2026 | $1.25 | $1.21 | $0.04 | 124,875.0 | +0.00% |
| Aug 24, 2026 | $1.25 | $1.21 | $0.045 | 211,103.0 | -1.63% |
| Aug 21, 2026 | $1.26 | $1.20 | $0.06 | 303,193.0 | +2.50% |
| Aug 20, 2026 | $1.25 | $1.20 | $0.05 | 106,946.0 | -3.23% |
| Aug 19, 2026 | $1.25 | $1.21 | $0.04 | 247,982.0 | +2.48% |
| Aug 18, 2026 | $1.24 | $1.20 | $0.0358 | 66,485.0 | -0.82% |
| Aug 17, 2026 | $1.24 | $1.22 | $0.025 | 119,408.0 | -0.81% |
| Aug 14, 2026 | $1.24 | $1.20 | $0.04 | 83,495.0 | +0.00% |
| Aug 13, 2026 | $1.25 | $1.21 | $0.04 | 267,223.0 | +0.82% |
| Aug 12, 2026 | $1.22 | $1.20 | $0.025 | 91,285.0 | +0.83% |
| Aug 11, 2026 | $1.25 | $1.18 | $0.0657 | 133,111.0 | -1.63% |
| Aug 10, 2026 | $1.24 | $1.21 | $0.03 | 151,508.0 | +0.00% |
| Aug 07, 2026 | $1.25 | $1.23 | $0.023 | 142,970.0 | -0.81% |
Metagenomi Therapeutics Inc Stock (MGX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metagenomi Therapeutics 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 Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metagenomi Therapeutics Inc Stock (MGX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.21 | $1.13 | $0.0819 | 731,471.0 | -0.85% |
| Aug, 2026 | $1.26 | $1.17 | $0.09 | 2,834,430.0 | -0.84% |
| Jul, 2026 | $1.36 | $1.17 | $0.195 | 4,157,315.0 | +0.00% |
| Jun, 2026 | $1.38 | $1.13 | $0.25 | 3,136,003.0 | -12.50% |
| May, 2026 | $1.45 | $1.24 | $0.21 | 3,758,599.0 | -1.45% |
| Apr, 2026 | $1.55 | $1.27 | $0.28 | 3,715,253.0 | +2.99% |
| Mar, 2026 | $1.82 | $1.25 | $0.575 | 5,808,046.0 | -11.84% |
| Feb, 2026 | $1.61 | $1.39 | $0.22 | 4,642,902.0 | -1.30% |
| Jan, 2026 | $1.86 | $1.52 | $0.335 | 5,227,101.0 | -4.94% |
Metagenomi Therapeutics 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 Therapeutics 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% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):