Dark

MGX
Metagenomi Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 2:46:33 PM EDT

1.22USD0.000%(0.00)122,918

1.04Bid 1.23Ask 0.19Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

1.19USD-2.459%(-0.03)2,710

After-hours

Aug 10, 2026 4:45:30 PM EDT

1.18USD-3.279%(-0.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.2300	1.240000	1.2200	1.2200	-0.813%	122,918	0.000%
2026-08-10	1.2300	1.240000	1.2100	1.2300	0.000%	151,592	-0.813%
2026-08-07	1.2400	1.248000	1.2250	1.2300	-0.806%	142,972	-0.813%
2026-08-06	1.2200	1.240000	1.2125	1.2400	+2.058%	146,315	-1.613%
2026-08-05	1.2200	1.225000	1.2012	1.2150	+0.413%	77,217	+0.412%
2026-08-04	1.2000	1.230000	1.2000	1.2100	0.000%	110,955	+0.826%
2026-08-03	1.1900	1.240000	1.1900	1.2100	+1.681%	134,049	+0.826%
2026-07-31	1.2100	1.220100	1.1850	1.1900	-2.459%	135,773	+2.521%
2026-07-30	1.2000	1.230000	1.2000	1.2200	+0.826%	132,804	0.000%
2026-07-29	1.2100	1.215000	1.2000	1.2100	0.000%	35,452	+0.826%
2026-07-28	1.2100	1.230000	1.2000	1.2100	0.000%	111,094	+0.826%
2026-07-27	1.2100	1.235000	1.2000	1.2100	+0.415%	68,243	+0.826%
2026-07-24	1.2400	1.240000	1.2000	1.2050	-1.230%	65,896	+1.245%
2026-07-23	1.2300	1.230000	1.2100	1.2200	-1.613%	52,382	0.000%
2026-07-22	1.3000	1.300000	1.2000	1.2400	+1.639%	534,207	-1.613%
2026-07-21	1.2200	1.235000	1.2000	1.2200	0.000%	189,106	0.000%
2026-07-20	1.2400	1.265000	1.2000	1.2200	-1.613%	170,422	0.000%
2026-07-17	1.2500	1.259900	1.2200	1.2400	0.000%	127,408	-1.613%
2026-07-16	1.2900	1.290000	1.2300	1.2400	-3.876%	163,911	-1.613%
2026-07-15	1.3200	1.340000	1.2900	1.2900	-2.273%	127,341	-5.426%
2026-07-14	1.3200	1.365000	1.3100	1.3200	0.000%	218,277	-7.576%
2026-07-13	1.2900	1.335000	1.2600	1.3200	+3.937%	372,441	-7.576%
2026-07-10	1.2600	1.309100	1.2200	1.2700	+0.794%	349,208	-3.937%
2026-07-09	1.2900	1.300000	1.2505	1.2600	-2.326%	190,946	-3.175%
2026-07-08	1.3100	1.350000	1.2750	1.2900	-2.273%	220,445	-5.426%
2026-07-07	1.2500	1.360000	1.2300	1.3200	+5.600%	287,569	-7.576%
2026-07-06	1.2600	1.260000	1.2250	1.2500	-0.794%	136,991	-2.400%
2026-07-02	1.2200	1.270000	1.1700	1.2600	+4.132%	355,929	-3.175%
2026-07-01	1.1700	1.223700	1.1700	1.2100	+1.681%	121,555	+0.826%
2026-06-30	1.1800	1.219200	1.1700	1.1900	-0.833%	232,017	+2.521%
2026-06-29	1.2700	1.300000	1.2000	1.2000	-4.000%	152,936	+1.667%
2026-06-26	1.2100	1.305000	1.2100	1.2500	+5.042%	208,646	-2.400%
2026-06-25	1.1900	1.220000	1.1800	1.1900	-0.833%	112,898	+2.521%
2026-06-24	1.2400	1.290000	1.2000	1.2000	-3.226%	51,325	+1.667%
2026-06-23	1.1600	1.260000	1.1600	1.2400	+4.202%	74,072	-1.613%
2026-06-22	1.1900	1.230000	1.1800	1.1900	-0.833%	94,197	+2.521%
2026-06-18	1.1900	1.229900	1.1900	1.2000	+1.695%	190,432	+1.667%
2026-06-17	1.1300	1.219400	1.1300	1.1800	+3.509%	100,093	+3.390%
2026-06-16	1.1500	1.170000	1.1300	1.1400	-2.564%	239,839	+7.018%
2026-06-15	1.2200	1.235000	1.1320	1.1700	-2.500%	332,152	+4.274%
2026-06-12	1.2400	1.280000	1.2000	1.2000	-4.000%	63,490	+1.667%
2026-06-11	1.2400	1.250000	1.2300	1.2500	+1.626%	53,649	-2.400%
2026-06-10	1.2300	1.270000	1.2300	1.2300	0.000%	75,053	-0.813%
2026-06-09	1.2900	1.290000	1.2101	1.2300	-4.651%	174,005	-0.813%
2026-06-08	1.3000	1.340000	1.2900	1.2900	+0.781%	79,323	-5.426%
2026-06-05	1.2900	1.310000	1.2600	1.2800	-3.759%	274,574	-4.688%
2026-06-04	1.3300	1.370000	1.3005	1.3300	0.000%	119,224	-8.271%
2026-06-03	1.3400	1.380000	1.3000	1.3300	0.000%	151,759	-8.271%
2026-06-02	1.3000	1.360000	1.2900	1.3300	+1.527%	203,131	-8.271%
2026-06-01	1.3500	1.356700	1.3000	1.3100	-3.676%	171,216	-6.870%
2026-05-29	1.3900	1.399900	1.3550	1.3600	-2.857%	188,317	-10.294%
2026-05-28	1.3400	1.400000	1.3300	1.4000	+3.704%	209,012	-12.857%
2026-05-27	1.3300	1.420000	1.3100	1.3500	-0.735%	262,953	-9.630%
2026-05-26	1.3500	1.370000	1.2800	1.3600	+0.741%	162,161	-10.294%
2026-05-22	1.3400	1.375000	1.3000	1.3500	+3.053%	180,701	-9.630%
2026-05-21	1.3000	1.330000	1.2600	1.3100	+1.550%	220,265	-6.870%
2026-05-20	1.2600	1.315000	1.2500	1.2900	+3.200%	224,050	-5.426%
2026-05-19	1.2500	1.280000	1.2400	1.2500	-1.575%	120,791	-2.400%
2026-05-18	1.3100	1.310500	1.2700	1.2700	-3.053%	229,233	-3.937%
2026-05-15	1.3300	1.351100	1.3000	1.3100	-2.963%	143,037	-6.870%
2026-05-14	1.3400	1.380000	1.3050	1.3500	-2.174%	369,207	-9.630%
2026-05-13	1.3500	1.387900	1.3303	1.3800	+2.222%	198,128	-11.594%
2026-05-12	1.3000	1.370000	1.3000	1.3500	0.000%	189,553	-9.630%
2026-05-11	1.3900	1.400000	1.3400	1.3500	-4.255%	226,408	-9.630%
2026-05-08	1.4300	1.430000	1.3800	1.4100	-0.704%	174,412	-13.475%
2026-05-07	1.4000	1.448200	1.3900	1.4200	-0.699%	204,150	-14.085%
2026-05-06	1.4300	1.450000	1.3901	1.4300	+1.418%	181,903	-14.685%
2026-05-05	1.4300	1.440000	1.3800	1.4100	0.000%	66,072	-13.475%
2026-05-04	1.3800	1.449900	1.3600	1.4100	+1.439%	108,689	-13.475%
2026-05-01	1.3800	1.400000	1.3400	1.3900	+0.725%	127,610	-12.230%
2026-04-30	1.3300	1.389300	1.3300	1.3800	+2.222%	138,709	-11.594%
2026-04-29	1.4300	1.430000	1.3400	1.3500	-6.250%	152,915	-9.630%
2026-04-28	1.4500	1.480000	1.4300	1.4400	-2.703%	79,714	-15.278%
2026-04-27	1.4900	1.520000	1.4500	1.4800	-1.333%	93,946	-17.568%
2026-04-24	1.4700	1.500000	1.4200	1.5000	+4.895%	136,852	-18.667%
2026-04-23	1.4800	1.480000	1.4000	1.4300	-3.378%	157,478	-14.685%
2026-04-22	1.5100	1.520000	1.4400	1.4800	-1.333%	139,252	-17.568%
2026-04-21	1.5400	1.550000	1.4901	1.5000	-1.961%	234,099	-18.667%
2026-04-20	1.4600	1.550000	1.4300	1.5300	+3.378%	356,214	-20.261%
2026-04-17	1.4800	1.530000	1.4700	1.4800	+2.778%	316,108	-17.568%
2026-04-16	1.4100	1.450000	1.4000	1.4400	0.000%	189,410	-15.278%
2026-04-15	1.4300	1.480000	1.4100	1.4400	+0.699%	143,285	-15.278%
2026-04-14	1.4100	1.460000	1.3900	1.4300	+2.143%	194,015	-14.685%
2026-04-13	1.3800	1.435000	1.3800	1.4000	+1.449%	130,334	-12.857%
2026-04-10	1.3800	1.400000	1.3700	1.3800	-0.719%	75,910	-11.594%
2026-04-09	1.3600	1.410000	1.3500	1.3900	0.000%	130,432	-12.230%
2026-04-08	1.4400	1.440000	1.3700	1.3900	+2.206%	184,605	-12.230%
2026-04-07	1.3600	1.390000	1.3100	1.3600	0.000%	132,357	-10.294%
2026-04-06	1.3300	1.400000	1.3095	1.3600	+0.741%	166,608	-10.294%
2026-04-02	1.2700	1.370000	1.2700	1.3500	+0.746%	83,135	-9.630%
2026-04-01	1.3600	1.410000	1.3200	1.3400	0.000%	487,975	-8.955%
2026-03-31	1.2800	1.360000	1.2700	1.3400	+5.929%	206,718	-8.955%
2026-03-30	1.3200	1.330000	1.2500	1.2650	-4.167%	324,019	-3.557%
2026-03-27	1.3800	1.420000	1.3000	1.3200	-5.036%	264,645	-7.576%
2026-03-26	1.3900	1.430000	1.3600	1.3900	0.000%	150,744	-12.230%
2026-03-25	1.4000	1.450000	1.3750	1.3900	+1.460%	221,583	-12.230%
2026-03-24	1.4100	1.430000	1.3600	1.3700	-4.196%	243,015	-10.949%
2026-03-23	1.4400	1.456600	1.3900	1.4300	+0.704%	183,281	-14.685%
2026-03-20	1.4800	1.480000	1.3900	1.4200	-3.401%	182,303	-14.085%
2026-03-19	1.4200	1.480000	1.4000	1.4700	+2.083%	211,559	-17.007%
2026-03-18	1.4500	1.450000	1.4100	1.4400	-1.370%	211,609	-15.278%
2026-03-17	1.4600	1.510000	1.4500	1.4600	-1.351%	196,268	-16.438%
2026-03-16	1.4800	1.520000	1.4700	1.4800	+1.370%	176,225	-17.568%
2026-03-13	1.5700	1.620000	1.4600	1.4600	-7.006%	336,674	-16.438%
2026-03-12	1.6000	1.620000	1.5600	1.5700	-4.268%	170,127	-22.293%
2026-03-11	1.7500	1.760000	1.6000	1.6400	-6.818%	313,804	-25.610%
2026-03-10	1.5900	1.825000	1.5700	1.7600	+10.000%	784,105	-30.682%
2026-03-09	1.4500	1.620100	1.4500	1.6000	+8.108%	329,106	-23.750%
2026-03-06	1.5500	1.570700	1.4400	1.4800	-8.075%	482,307	-17.568%
2026-03-05	1.6000	1.695000	1.5230	1.6100	+0.625%	275,515	-24.224%
2026-03-04	1.5200	1.630000	1.5198	1.6000	+5.960%	165,980	-23.750%
2026-03-03	1.4700	1.525000	1.4600	1.5100	-1.307%	170,969	-19.205%
2026-03-02	1.4600	1.615000	1.4600	1.5300	+0.658%	222,523	-20.261%
2026-02-27	1.5700	1.580000	1.4800	1.5200	-5.000%	235,872	-19.737%
2026-02-26	1.5700	1.610000	1.5340	1.6000	+3.226%	82,902	-23.750%
2026-02-25	1.4900	1.560000	1.4900	1.5500	+3.333%	135,753	-21.290%
2026-02-24	1.4100	1.515000	1.4100	1.5000	+6.383%	149,857	-18.667%
2026-02-23	1.4800	1.500000	1.4100	1.4100	-3.425%	285,816	-13.475%
2026-02-20	1.5000	1.510000	1.4600	1.4600	-3.947%	136,338	-16.438%
2026-02-19	1.4600	1.540000	1.4406	1.5200	+3.401%	249,452	-19.737%
2026-02-18	1.4400	1.500000	1.4400	1.4700	+0.685%	129,117	-17.007%
2026-02-17	1.4500	1.519400	1.4200	1.4600	0.000%	163,248	-16.438%
2026-02-13	1.4600	1.510000	1.4500	1.4600	+0.690%	199,274	-16.438%
2026-02-12	1.5200	1.540000	1.4400	1.4500	-4.605%	258,287	-15.862%
2026-02-11	1.5800	1.585000	1.4900	1.5200	-3.185%	156,812	-19.737%
2026-02-10	1.5300	1.590000	1.5200	1.5700	+2.614%	315,097	-22.293%
2026-02-09	1.5400	1.550000	1.4500	1.5300	-0.649%	265,929	-20.261%
2026-02-06	1.4600	1.550000	1.3900	1.5400	+9.220%	443,902	-20.779%
2026-02-05	1.4500	1.570000	1.4000	1.4100	-2.759%	592,323	-13.475%
2026-02-04	1.4900	1.500000	1.4400	1.4500	-2.685%	349,518	-15.862%
2026-02-03	1.5400	1.560000	1.4600	1.4900	-3.247%	272,505	-18.121%
2026-02-02	1.5300	1.560000	1.5200	1.5400	0.000%	233,003	-20.779%
2026-01-30	1.5700	1.589900	1.5250	1.5400	-2.532%	196,523	-20.779%
2026-01-29	1.6000	1.610000	1.5650	1.5800	-1.250%	229,414	-22.785%
2026-01-28	1.6700	1.679900	1.6000	1.6000	-3.614%	235,080	-23.750%
2026-01-27	1.6800	1.690000	1.6400	1.6600	-0.599%	160,054	-26.506%
2026-01-26	1.7000	1.700000	1.6400	1.6700	-1.183%	197,841	-26.946%
2026-01-23	1.7600	1.800000	1.6800	1.6900	-3.429%	195,352	-27.811%
2026-01-22	1.6800	1.800000	1.6500	1.7500	+7.362%	516,790	-30.286%
2026-01-21	1.6400	1.660000	1.6006	1.6300	+1.242%	247,126	-25.153%
2026-01-20	1.6400	1.665000	1.6000	1.6100	-3.012%	332,373	-24.224%
2026-01-16	1.6800	1.720000	1.6500	1.6600	-1.775%	199,056	-26.506%
2026-01-15	1.7200	1.729300	1.6800	1.6900	-2.312%	207,225	-27.811%
2026-01-14	1.7100	1.755000	1.6800	1.7300	+0.581%	334,185	-29.480%
2026-01-13	1.7500	1.780000	1.7100	1.7200	-1.714%	235,459	-29.070%
2026-01-12	1.7900	1.792900	1.7000	1.7500	-2.235%	283,806	-30.286%
2026-01-09	1.7800	1.820000	1.7380	1.7900	+1.130%	256,902	-31.844%
2026-01-08	1.8000	1.860000	1.7600	1.7700	-1.667%	190,601	-31.073%
2026-01-07	1.7500	1.845000	1.7500	1.8000	+3.448%	283,219	-32.222%
2026-01-06	1.6900	1.755000	1.6775	1.7400	+1.754%	269,846	-29.885%
2026-01-05	1.6800	1.750000	1.6500	1.7100	+2.395%	476,306	-28.655%
2026-01-02	1.6200	1.680000	1.5900	1.6700	+3.086%	211,052	-26.946%
2025-12-31	1.6100	1.630000	1.5800	1.6200	+1.250%	503,543	-24.691%
2025-12-30	1.6200	1.646000	1.5900	1.6000	-1.840%	330,151	-23.750%
2025-12-29	1.6600	1.695000	1.6200	1.6300	-4.118%	515,967	-25.153%
2025-12-26	1.7300	1.730000	1.6701	1.7000	-2.299%	273,953	-28.235%
2025-12-24	1.7200	1.750000	1.6804	1.7400	+1.163%	160,242	-29.885%
2025-12-23	1.7300	1.760000	1.6900	1.7200	-1.714%	241,728	-29.070%
2025-12-22	1.8300	1.870000	1.7450	1.7500	-0.568%	417,146	-30.286%
2025-12-19	1.7400	1.800000	1.7000	1.7600	+6.024%	558,413	-30.682%
2025-12-18	1.6600	1.720000	1.6550	1.6600	+1.220%	316,255	-26.506%
2025-12-17	1.7200	1.730000	1.6350	1.6400	-4.094%	420,016	-25.610%
2025-12-16	1.6300	1.730000	1.6300	1.7100	+6.211%	233,311	-28.655%
2025-12-15	1.6700	1.670000	1.6100	1.6100	-2.424%	335,521	-24.224%
2025-12-12	1.7400	1.770000	1.6400	1.6500	-5.172%	425,399	-26.061%
2025-12-11	1.7800	1.820000	1.7300	1.7400	-4.396%	345,364	-29.885%
2025-12-10	1.7900	1.850000	1.7500	1.8200	+1.676%	309,421	-32.967%
2025-12-09	1.8100	1.828600	1.7600	1.7900	-1.105%	222,006	-31.844%
2025-12-08	1.7700	1.830000	1.7100	1.8100	+1.685%	270,223	-32.597%
2025-12-05	1.7800	1.820000	1.7300	1.7800	-0.559%	406,633	-31.461%
2025-12-04	1.7700	1.830000	1.7150	1.7900	+1.130%	333,238	-31.844%
2025-12-03	1.5600	1.785000	1.5600	1.7700	+13.826%	584,747	-31.073%
2025-12-02	1.6400	1.640000	1.5400	1.5550	-2.813%	460,769	-21.543%
2025-12-01	1.7100	1.785200	1.6000	1.6000	-8.571%	625,044	-23.750%
2025-11-28	1.7000	1.780000	1.6900	1.7500	+3.550%	231,284	-30.286%
2025-11-26	1.6700	1.759900	1.6600	1.6900	+1.198%	225,274	-27.811%
2025-11-25	1.6200	1.685605	1.6000	1.6700	+5.031%	280,492	-26.946%
2025-11-24	1.5400	1.630000	1.5400	1.5900	+5.298%	235,117	-23.270%
2025-11-21	1.5100	1.649400	1.4700	1.5100	0.000%	510,437	-19.205%
2025-11-20	1.6500	1.689300	1.5000	1.5100	-6.211%	470,896	-19.205%
2025-11-19	1.6900	1.750000	1.6000	1.6100	-5.294%	298,710	-24.224%
2025-11-18	1.6700	1.775000	1.6500	1.7000	0.000%	432,238	-28.235%
2025-11-17	1.7200	1.780000	1.6900	1.7000	-2.299%	604,867	-28.235%
2025-11-14	1.6500	1.799300	1.6500	1.7400	+2.353%	371,260	-29.885%
2025-11-13	1.8500	1.860000	1.7000	1.7000	-8.602%	793,165	-28.235%
2025-11-12	2.0000	2.010000	1.8000	1.8600	-15.455%	1,327,871	-34.409%
2025-11-11	2.1500	2.230000	2.0504	2.2000	+2.326%	297,980	-44.545%
2025-11-10	2.1900	2.275000	2.1500	2.1500	-0.463%	242,798	-43.256%
2025-11-07	2.2000	2.200000	2.0300	2.1600	-2.703%	541,817	-43.519%
2025-11-06	2.2600	2.280000	2.1700	2.2200	-1.770%	189,849	-45.045%
2025-11-05	2.3350	2.340000	2.2237	2.2600	-1.310%	343,612	-46.018%
2025-11-04	2.3900	2.420000	2.2600	2.2900	-5.372%	353,797	-46.725%
2025-11-03	2.5100	2.550000	2.3400	2.4200	-4.724%	509,027	-49.587%
2025-10-31	2.4400	2.623400	2.4100	2.5400	+4.098%	258,953	-51.969%
2025-10-30	2.3500	2.480000	2.3220	2.4400	+3.830%	326,465	-50.000%
2025-10-29	2.6300	2.630000	2.3400	2.3500	-10.646%	877,281	-48.085%
2025-10-28	2.7100	2.780000	2.6200	2.6300	-4.015%	643,467	-53.612%
2025-10-27	2.8900	2.939900	2.6700	2.7400	-5.190%	571,608	-55.474%
2025-10-24	2.9000	2.940000	2.8000	2.8900	+3.957%	273,352	-57.785%
2025-10-23	2.8800	2.999900	2.7600	2.7800	-3.472%	413,625	-56.115%
2025-10-22	3.1000	3.210200	2.8400	2.8800	-8.571%	671,674	-57.639%
2025-10-21	3.3250	3.380000	3.1000	3.1500	-5.970%	495,876	-61.270%
2025-10-20	3.1100	3.395000	3.0808	3.3500	+9.836%	734,035	-63.582%
2025-10-17	3.3300	3.358800	2.9700	3.0500	-8.408%	881,733	-60.000%
2025-10-16	3.1500	3.950000	3.0100	3.3300	+6.390%	5,798,973	-63.363%
2025-10-15	3.0800	3.140000	2.9115	3.1300	+7.931%	541,598	-61.022%
2025-10-14	2.8000	2.950000	2.7100	2.9000	+1.754%	461,111	-57.931%
2025-10-13	2.9600	3.020000	2.7300	2.8500	-0.350%	577,072	-57.193%
2025-10-10	3.1100	3.110000	2.7800	2.8600	-8.626%	861,817	-57.343%
2025-10-09	3.2300	3.230000	2.9700	3.1300	-1.881%	818,750	-61.022%
2025-10-08	3.0500	3.280000	2.8600	3.1900	+8.136%	1,828,160	-61.755%
2025-10-07	2.7100	3.030000	2.7100	2.9500	+9.665%	1,686,905	-58.644%
2025-10-06	2.7600	2.770000	2.6000	2.6900	+1.509%	602,522	-54.647%
2025-10-03	2.4900	2.710000	2.4900	2.6500	+6.426%	835,234	-53.962%
2025-10-02	2.4500	2.560000	2.3700	2.4900	+4.184%	685,391	-51.004%
2025-10-01	2.3400	2.470000	2.3050	2.3900	+0.844%	940,496	-48.954%
2025-09-30	2.2800	2.390000	2.2000	2.3700	+3.043%	279,508	-48.523%
2025-09-29	2.3100	2.319900	2.2301	2.3000	+0.437%	402,652	-46.957%
2025-09-26	2.3300	2.380000	2.1600	2.2900	-0.435%	859,471	-46.725%
2025-09-25	2.0800	2.400000	2.0400	2.3000	+10.048%	4,719,358	-46.957%
2025-09-24	2.2300	2.300000	2.0800	2.0900	-4.128%	341,553	-41.627%
2025-09-23	2.3400	2.340000	2.1750	2.1800	-6.838%	348,127	-44.037%
2025-09-22	2.0300	2.370000	2.0200	2.3400	+14.146%	660,793	-47.863%
2025-09-19	2.1700	2.190000	2.0500	2.0500	-4.206%	270,916	-40.488%
2025-09-18	1.9300	2.150000	1.9100	2.1400	+13.830%	551,758	-42.991%
2025-09-17	1.8100	1.990000	1.8100	1.8800	+2.732%	549,991	-35.106%
2025-09-16	1.8200	1.880000	1.8004	1.8300	+0.549%	83,185	-33.333%
2025-09-15	1.8500	1.890000	1.7900	1.8200	-2.151%	192,385	-32.967%
2025-09-12	1.8600	1.900000	1.8500	1.8600	-1.587%	129,253	-34.409%
2025-09-11	1.8400	1.930000	1.8400	1.8900	+2.717%	128,467	-35.450%
2025-09-10	1.8600	1.950000	1.8350	1.8400	-1.075%	102,067	-33.696%
2025-09-09	1.8600	1.910000	1.8450	1.8600	0.000%	141,101	-34.409%
2025-09-08	1.9200	1.950000	1.8600	1.8600	-2.618%	225,376	-34.409%
2025-09-05	1.7700	1.945000	1.7501	1.9100	+7.303%	221,093	-36.126%
2025-09-04	1.7700	1.829900	1.7300	1.7800	-0.559%	142,366	-31.461%
2025-09-03	1.8200	1.890000	1.7750	1.7900	-1.648%	105,204	-31.844%
2025-09-02	1.7500	1.840000	1.7400	1.8200	+4.598%	192,168	-32.967%
2025-08-29	1.8600	1.880000	1.7300	1.7400	-6.952%	281,164	-29.885%
2025-08-28	1.8800	1.920000	1.8637	1.8700	+0.538%	129,347	-34.759%
2025-08-27	1.8600	1.930000	1.8500	1.8600	-0.535%	127,827	-34.409%
2025-08-26	1.8600	1.910000	1.8600	1.8700	-0.532%	131,332	-34.759%
2025-08-25	1.9200	1.980000	1.8800	1.8800	-2.591%	218,940	-35.106%
2025-08-22	1.8600	2.000000	1.8600	1.9300	+4.324%	236,558	-36.788%
2025-08-21	1.8200	1.915000	1.8128	1.8500	0.000%	132,710	-34.054%
2025-08-20	1.8300	1.860000	1.7700	1.8500	+1.093%	144,155	-34.054%
2025-08-19	1.9400	1.940000	1.8000	1.8300	-4.687%	338,429	-33.333%
2025-08-18	1.9300	1.960000	1.8840	1.9200	+3.226%	139,292	-36.458%
2025-08-15	1.8400	1.970000	1.8400	1.8600	-2.105%	227,696	-34.409%
2025-08-14	1.9500	2.019900	1.8400	1.9000	-2.062%	224,774	-35.789%
2025-08-13	1.9200	2.050000	1.7500	1.9400	+3.191%	731,298	-37.113%
2025-08-12	1.8300	1.899900	1.8000	1.8800	+2.732%	422,210	-35.106%
2025-08-11	1.9500	1.969000	1.8000	1.8300	-4.687%	414,533	-33.333%
2025-08-08	1.9600	1.965000	1.8200	1.9200	0.000%	362,674	-36.458%
2025-08-07	2.1000	2.149600	1.9200	1.9200	-8.571%	644,785	-36.458%
2025-08-06	2.2000	2.235000	2.0300	2.1000	-5.830%	493,722	-41.905%
2025-08-05	2.3000	2.319200	2.2100	2.2300	-3.043%	299,941	-45.291%
2025-08-04	2.2500	2.320000	2.1608	2.3000	+2.222%	325,311	-46.957%
2025-08-01	2.2350	2.290000	2.1600	2.2500	-2.174%	319,077	-45.778%
2025-07-31	2.3200	2.470000	2.2900	2.3000	+1.322%	384,908	-46.957%
2025-07-30	2.3800	2.449100	2.2650	2.2700	-3.404%	412,849	-46.256%
2025-07-29	2.5500	2.598000	2.2800	2.3500	-6.561%	863,586	-48.085%
2025-07-28	2.4600	2.850000	2.4300	2.5150	+3.498%	1,621,239	-51.491%
2025-07-25	2.5500	2.600000	2.3300	2.4300	-3.187%	511,383	-49.794%
2025-07-24	2.3600	2.640000	2.3100	2.5100	+5.462%	1,467,381	-51.394%
2025-07-23	2.3900	2.390000	2.2100	2.3800	+2.146%	1,130,272	-48.739%
2025-07-22	2.2000	2.390000	2.1400	2.3300	+7.373%	791,991	-47.639%
2025-07-21	2.0800	2.325000	2.0507	2.1700	+9.045%	770,345	-43.779%
2025-07-18	2.1400	2.150000	1.9800	1.9900	-6.573%	431,257	-38.693%
2025-07-17	2.1700	2.200000	2.0900	2.1300	+1.429%	523,395	-42.723%
2025-07-16	2.1100	2.250000	2.0700	2.1000	+0.962%	708,303	-41.905%
2025-07-15	2.2800	2.335000	2.0600	2.0800	-7.556%	714,268	-41.346%
2025-07-14	2.1800	2.335000	2.1100	2.2500	+3.211%	875,131	-45.778%
2025-07-11	2.2100	2.220000	2.0400	2.1800	-1.357%	729,855	-44.037%
2025-07-10	2.3900	2.400000	2.1900	2.2100	-5.150%	1,111,208	-44.796%
2025-07-09	2.1000	2.470000	2.0800	2.3300	+21.990%	3,908,626	-47.639%
2025-07-08	1.6900	1.930000	1.6900	1.9100	+13.018%	876,334	-36.126%
2025-07-07	1.6600	1.789400	1.6501	1.6900	+1.198%	671,872	-27.811%
2025-07-03	1.6400	1.690000	1.6200	1.6700	+3.727%	262,662	-26.946%
2025-07-02	1.5100	1.700000	1.5100	1.6100	+6.271%	658,278	-24.224%
2025-07-01	1.4800	1.570000	1.4500	1.5150	+2.365%	453,939	-19.472%
2025-06-30	1.5300	1.535000	1.4700	1.4800	+1.370%	250,100	-17.568%
2025-06-27	1.5900	1.650000	1.4600	1.4600	-8.176%	3,616,346	-16.438%
2025-06-26	1.5600	1.660000	1.5200	1.5900	+1.923%	640,899	-23.270%
2025-06-25	1.5200	1.620000	1.4800	1.5600	+1.299%	1,000,405	-21.795%
2025-06-24	1.4200	1.559500	1.4100	1.5400	+8.451%	564,767	-20.779%
2025-06-23	1.4500	1.475000	1.4200	1.4200	-2.069%	273,414	-14.085%
2025-06-20	1.4900	1.520000	1.4200	1.4500	-2.027%	496,500	-15.862%
2025-06-18	1.4500	1.540000	1.4100	1.4800	+1.370%	329,820	-17.568%
2025-06-17	1.5000	1.590000	1.4400	1.4600	+1.389%	693,314	-16.438%
2025-06-16	1.4400	1.482600	1.3900	1.4400	+0.699%	532,392	-15.278%
2025-06-13	1.4200	1.480000	1.3900	1.4300	-1.379%	591,174	-14.685%
2025-06-12	1.5000	1.580000	1.4200	1.4500	-2.685%	586,716	-15.862%
2025-06-11	1.5700	1.629400	1.4600	1.4900	-5.096%	769,199	-18.121%
2025-06-10	1.7100	1.721500	1.5700	1.5700	-5.988%	695,469	-22.293%
2025-06-09	1.7500	1.760000	1.6700	1.6700	-3.468%	344,321	-26.946%
2025-06-06	1.7100	1.810000	1.6800	1.7300	+4.217%	502,122	-29.480%
2025-06-05	1.7400	1.740000	1.6550	1.6600	-2.353%	286,931	-26.506%
2025-06-04	1.7700	1.800000	1.6800	1.7000	-3.955%	357,495	-28.235%
2025-06-03	1.7800	1.920000	1.7106	1.7700	+0.568%	469,181	-31.073%
2025-06-02	1.7300	1.830000	1.7100	1.7600	+3.529%	318,335	-30.682%
2025-05-30	1.7800	1.810000	1.6750	1.7000	-4.494%	261,046	-28.235%
2025-05-29	1.6700	1.815000	1.6600	1.7800	+7.879%	349,340	-31.461%
2025-05-28	1.6500	1.700000	1.6210	1.6500	-0.602%	215,652	-26.061%
2025-05-27	1.6700	1.697100	1.6201	1.6600	+2.469%	226,341	-26.506%
2025-05-23	1.6400	1.650000	1.5900	1.6200	-2.994%	146,024	-24.691%
2025-05-22	1.6500	1.700000	1.6000	1.6700	+1.212%	171,118	-26.946%
2025-05-21	1.6700	1.690000	1.5950	1.6500	-2.941%	312,637	-26.061%
2025-05-20	1.7400	1.740000	1.6400	1.7000	-0.585%	164,437	-28.235%
2025-05-19	1.6200	1.720000	1.6146	1.7100	+3.012%	214,812	-28.655%
2025-05-16	1.5300	1.700000	1.5200	1.6600	+6.410%	497,913	-26.506%
2025-05-15	1.5000	1.580000	1.4200	1.5600	+4.000%	387,741	-21.795%
2025-05-14	1.6100	1.610000	1.4600	1.5000	-6.250%	327,428	-18.667%
2025-05-13	1.5800	1.610000	1.5350	1.6000	+3.226%	463,183	-23.750%
2025-05-12	1.6300	1.649400	1.5100	1.5500	+2.649%	285,024	-21.290%
2025-05-09	1.5900	1.640000	1.5000	1.5100	-5.031%	198,261	-19.205%
2025-05-08	1.4700	1.615000	1.4000	1.5900	+9.655%	399,852	-23.270%
2025-05-07	1.4500	1.515000	1.4300	1.4500	+0.346%	332,692	-15.862%
2025-05-06	1.5500	1.563100	1.4100	1.4450	-7.962%	313,245	-15.571%
2025-05-05	1.6200	1.640000	1.5350	1.5700	-2.484%	306,364	-22.293%
2025-05-02	1.4900	1.610000	1.4800	1.6100	+8.054%	369,794	-24.224%
2025-05-01	1.7200	1.750000	1.4600	1.4900	-13.873%	1,203,550	-18.121%
2025-04-30	1.6000	1.730000	1.5950	1.7300	+4.848%	299,708	-29.480%
2025-04-29	1.6900	1.724700	1.6200	1.6500	-2.367%	155,288	-26.061%
2025-04-28	1.7400	1.780000	1.6100	1.6900	-2.874%	252,630	-27.811%
2025-04-25	1.7600	1.770000	1.6800	1.7400	-0.571%	142,601	-29.885%
2025-04-24	1.7700	1.820000	1.6900	1.7500	-1.130%	207,067	-30.286%
2025-04-23	1.7300	1.790000	1.6800	1.7700	+4.118%	322,513	-31.073%
2025-04-22	1.7000	1.708400	1.5500	1.7000	+1.796%	397,432	-28.235%
2025-04-21	1.5300	1.760000	1.5200	1.6700	+9.868%	360,207	-26.946%
2025-04-17	1.5000	1.537400	1.4600	1.5200	+2.703%	331,125	-19.737%
2025-04-16	1.5400	1.552700	1.4205	1.4800	-5.732%	459,937	-17.568%
2025-04-15	1.4900	1.600000	1.4605	1.5700	+3.289%	481,350	-22.293%
2025-04-14	1.5200	1.600000	1.4500	1.5200	+2.703%	336,384	-19.737%
2025-04-11	1.3900	1.480000	1.3606	1.4800	+7.246%	240,093	-17.568%
2025-04-10	1.4700	1.480000	1.3800	1.3800	-8.000%	236,559	-11.594%
2025-04-09	1.3600	1.549400	1.3500	1.5000	+7.143%	363,588	-18.667%
2025-04-08	1.5000	1.512500	1.3700	1.4000	-2.098%	304,777	-12.857%
2025-04-07	1.3400	1.570000	1.3100	1.4300	+1.418%	571,193	-14.685%
2025-04-04	1.2400	1.430000	1.2300	1.4100	+11.905%	594,923	-13.475%
2025-04-03	1.3300	1.330000	1.2453	1.2600	-5.263%	401,371	-3.175%
2025-04-02	1.3400	1.365000	1.3100	1.3300	+0.758%	385,040	-8.271%
2025-04-01	1.3700	1.370000	1.2901	1.3200	-2.941%	523,496	-7.576%
2025-03-31	1.4400	1.480000	1.3600	1.3600	-8.108%	583,641	-10.294%
2025-03-28	1.5400	1.540000	1.4600	1.4800	-3.896%	600,690	-17.568%
2025-03-27	1.5500	1.610000	1.5300	1.5400	-3.145%	420,814	-20.779%
2025-03-26	1.6100	1.649900	1.5700	1.5900	0.000%	325,665	-23.270%
2025-03-25	1.6600	1.660000	1.5612	1.5900	-3.636%	441,495	-23.270%
2025-03-24	1.6200	1.679900	1.6200	1.6500	+0.610%	598,337	-26.061%
2025-03-21	1.6500	1.670000	1.6200	1.6400	-2.381%	480,510	-25.610%
2025-03-20	1.6800	1.720000	1.6500	1.6800	-1.754%	374,141	-27.381%
2025-03-19	1.7500	1.820000	1.6500	1.7100	-1.156%	448,321	-28.655%
2025-03-18	1.8500	1.942600	1.6900	1.7300	-7.979%	561,549	-29.480%
2025-03-17	1.9400	2.020000	1.8700	1.8800	-3.093%	445,049	-35.106%
2025-03-14	2.0400	2.070000	1.9000	1.9400	+1.571%	344,506	-37.113%
2025-03-13	2.0400	2.077000	1.9000	1.9100	-6.829%	234,673	-36.126%
2025-03-12	2.0300	2.080000	1.9800	2.0500	+1.485%	200,768	-40.488%
2025-03-11	2.0400	2.040000	1.8700	2.0200	-1.463%	292,155	-39.604%
2025-03-10	2.0500	2.095000	1.9800	2.0500	-0.966%	357,672	-40.488%
2025-03-07	1.9100	2.085000	1.9100	2.0700	+6.701%	304,365	-41.063%
2025-03-06	1.9300	1.960000	1.8650	1.9400	-0.513%	205,937	-37.113%
2025-03-05	1.8700	1.960000	1.8500	1.9500	+5.405%	346,848	-37.436%
2025-03-04	1.8600	1.930000	1.8200	1.8500	-0.538%	416,433	-34.054%
2025-03-03	2.0500	2.080700	1.8401	1.8600	-9.268%	497,806	-34.409%
2025-02-28	2.0300	2.100000	1.9100	2.0500	-0.966%	518,152	-40.488%
2025-02-27	2.1600	2.230000	2.0600	2.0700	-4.608%	327,233	-41.063%
2025-02-26	2.2500	2.296800	2.1550	2.1700	-3.556%	361,371	-43.779%
2025-02-25	2.3300	2.373600	2.2500	2.2500	-3.433%	298,849	-45.778%
2025-02-24	2.4000	2.400000	2.2500	2.3300	-1.271%	384,774	-47.639%
2025-02-21	2.4700	2.520000	2.3600	2.3600	-3.279%	387,744	-48.305%
2025-02-20	2.5300	2.530000	2.3900	2.4400	-4.688%	369,072	-50.000%

.dark-mode .vQ3pSl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQ3pSl{ color: #333333; background-color: white; border: 2px solid #333333; }MGXMetagenomi Therapeutics, Inc. Common Stockstock NASDAQ

MGX
Metagenomi Therapeutics, Inc. Common Stock
stock NASDAQ