Dark

MGX
Metagenomi Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:49 PM EDT

1.14USD-0.870%(-0.01)131,999

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 8:10:30 AM EDT

1.16USD+0.870%(+0.01)531

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	1.1400	1.160000	1.1400	1.1400	-0.870%	131,999	0.000%
2026-09-25	1.1400	1.165000	1.1400	1.1500	0.000%	70,807	-0.870%
2026-09-24	1.1200	1.165000	1.1200	1.1500	+1.770%	211,649	-0.870%
2026-09-23	1.1400	1.145000	1.1200	1.1300	-0.877%	100,338	+0.885%
2026-09-22	1.0700	1.160000	1.0700	1.1400	+1.786%	165,230	0.000%
2026-09-21	1.1100	1.140000	1.0922	1.1200	+1.818%	103,275	+1.786%
2026-09-18	1.1200	1.140000	1.1000	1.1000	-2.655%	124,385	+3.636%
2026-09-17	1.1500	1.165000	1.1300	1.1300	-1.739%	100,821	+0.885%
2026-09-16	1.1600	1.175000	1.1500	1.1500	-0.862%	111,002	-0.870%
2026-09-15	1.1900	1.190000	1.1500	1.1600	-2.521%	160,369	-1.724%
2026-09-14	1.1700	1.195000	1.1700	1.1900	+2.586%	157,856	-4.202%
2026-09-11	1.1600	1.220000	1.1600	1.1600	0.000%	54,298	-1.724%
2026-09-10	1.1500	1.215000	1.1500	1.1600	+0.870%	471,786	-1.724%
2026-09-09	1.1700	1.200000	1.1500	1.1500	-0.862%	147,563	-0.870%
2026-09-08	1.1500	1.180000	1.1300	1.1600	-0.855%	293,707	-1.724%
2026-09-04	1.1400	1.170200	1.1400	1.1700	+0.862%	54,806	-2.564%
2026-09-03	1.2030	1.210000	1.1500	1.1600	0.000%	69,013	-1.724%
2026-09-02	1.1600	1.190000	1.1500	1.1600	-0.855%	313,107	-1.724%
2026-09-01	1.1900	1.190000	1.1281	1.1700	-0.847%	239,768	-2.564%
2026-08-31	1.1800	1.190000	1.1700	1.1800	-0.840%	106,861	-3.390%
2026-08-28	1.2000	1.240000	1.1900	1.1900	-1.653%	78,135	-4.202%
2026-08-27	1.2300	1.230000	1.2000	1.2100	-0.820%	72,666	-5.785%
2026-08-26	1.2100	1.240000	1.2100	1.2200	+0.826%	59,572	-6.557%
2026-08-25	1.2200	1.250000	1.2100	1.2100	0.000%	124,879	-5.785%
2026-08-24	1.2500	1.250000	1.2050	1.2100	-1.626%	211,237	-5.785%
2026-08-21	1.2200	1.260000	1.2000	1.2300	+2.500%	303,196	-7.317%
2026-08-20	1.2100	1.250000	1.2000	1.2000	-3.226%	107,017	-5.000%
2026-08-19	1.2100	1.250000	1.2100	1.2400	+2.479%	248,134	-8.065%
2026-08-18	1.2300	1.240000	1.2042	1.2100	-0.820%	66,485	-5.785%
2026-08-17	1.2300	1.240000	1.2150	1.2200	-0.813%	119,437	-6.557%
2026-08-14	1.2200	1.240000	1.2000	1.2300	0.000%	83,500	-7.317%
2026-08-13	1.2100	1.250000	1.2100	1.2300	+0.820%	267,294	-7.317%
2026-08-12	1.2100	1.220000	1.1950	1.2200	+0.826%	91,289	-6.557%
2026-08-11	1.1800	1.245700	1.1800	1.2100	-1.626%	133,112	-5.785%
2026-08-10	1.2300	1.240000	1.2100	1.2300	0.000%	151,592	-7.317%
2026-08-07	1.2400	1.248000	1.2250	1.2300	-0.806%	142,972	-7.317%
2026-08-06	1.2200	1.240000	1.2125	1.2400	+2.058%	146,315	-8.065%
2026-08-05	1.2200	1.225000	1.2012	1.2150	+0.413%	77,217	-6.173%
2026-08-04	1.2000	1.230000	1.2000	1.2100	0.000%	110,955	-5.785%
2026-08-03	1.1900	1.240000	1.1900	1.2100	+1.681%	134,049	-5.785%
2026-07-31	1.2100	1.220100	1.1850	1.1900	-2.459%	135,773	-4.202%
2026-07-30	1.2000	1.230000	1.2000	1.2200	+0.826%	132,804	-6.557%
2026-07-29	1.2100	1.215000	1.2000	1.2100	0.000%	35,452	-5.785%
2026-07-28	1.2100	1.230000	1.2000	1.2100	0.000%	111,094	-5.785%
2026-07-27	1.2100	1.235000	1.2000	1.2100	+0.415%	68,243	-5.785%
2026-07-24	1.2400	1.240000	1.2000	1.2050	-1.230%	65,896	-5.394%
2026-07-23	1.2300	1.230000	1.2100	1.2200	-1.613%	52,382	-6.557%
2026-07-22	1.3000	1.300000	1.2000	1.2400	+1.639%	534,207	-8.065%
2026-07-21	1.2200	1.235000	1.2000	1.2200	0.000%	189,106	-6.557%
2026-07-20	1.2400	1.265000	1.2000	1.2200	-1.613%	170,422	-6.557%
2026-07-17	1.2500	1.259900	1.2200	1.2400	0.000%	127,408	-8.065%
2026-07-16	1.2900	1.290000	1.2300	1.2400	-3.876%	163,911	-8.065%
2026-07-15	1.3200	1.340000	1.2900	1.2900	-2.273%	127,341	-11.628%
2026-07-14	1.3200	1.365000	1.3100	1.3200	0.000%	218,277	-13.636%
2026-07-13	1.2900	1.335000	1.2600	1.3200	+3.937%	372,441	-13.636%
2026-07-10	1.2600	1.309100	1.2200	1.2700	+0.794%	349,208	-10.236%
2026-07-09	1.2900	1.300000	1.2505	1.2600	-2.326%	190,946	-9.524%
2026-07-08	1.3100	1.350000	1.2750	1.2900	-2.273%	220,445	-11.628%
2026-07-07	1.2500	1.360000	1.2300	1.3200	+5.600%	287,569	-13.636%
2026-07-06	1.2600	1.260000	1.2250	1.2500	-0.794%	136,991	-8.800%
2026-07-02	1.2200	1.270000	1.1700	1.2600	+4.132%	355,929	-9.524%
2026-07-01	1.1700	1.223700	1.1700	1.2100	+1.681%	121,555	-5.785%
2026-06-30	1.1800	1.219200	1.1700	1.1900	-0.833%	232,017	-4.202%
2026-06-29	1.2700	1.300000	1.2000	1.2000	-4.000%	152,936	-5.000%
2026-06-26	1.2100	1.305000	1.2100	1.2500	+5.042%	208,646	-8.800%
2026-06-25	1.1900	1.220000	1.1800	1.1900	-0.833%	112,898	-4.202%
2026-06-24	1.2400	1.290000	1.2000	1.2000	-3.226%	51,325	-5.000%
2026-06-23	1.1600	1.260000	1.1600	1.2400	+4.202%	74,072	-8.065%
2026-06-22	1.1900	1.230000	1.1800	1.1900	-0.833%	94,197	-4.202%
2026-06-18	1.1900	1.229900	1.1900	1.2000	+1.695%	190,432	-5.000%
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	0.000%
2026-06-15	1.2200	1.235000	1.1320	1.1700	-2.500%	332,152	-2.564%
2026-06-12	1.2400	1.280000	1.2000	1.2000	-4.000%	63,490	-5.000%
2026-06-11	1.2400	1.250000	1.2300	1.2500	+1.626%	53,649	-8.800%
2026-06-10	1.2300	1.270000	1.2300	1.2300	0.000%	75,053	-7.317%
2026-06-09	1.2900	1.290000	1.2101	1.2300	-4.651%	174,005	-7.317%
2026-06-08	1.3000	1.340000	1.2900	1.2900	+0.781%	79,323	-11.628%
2026-06-05	1.2900	1.310000	1.2600	1.2800	-3.759%	274,574	-10.938%
2026-06-04	1.3300	1.370000	1.3005	1.3300	0.000%	119,224	-14.286%
2026-06-03	1.3400	1.380000	1.3000	1.3300	0.000%	151,759	-14.286%
2026-06-02	1.3000	1.360000	1.2900	1.3300	+1.527%	203,131	-14.286%
2026-06-01	1.3500	1.356700	1.3000	1.3100	-3.676%	171,216	-12.977%
2026-05-29	1.3900	1.399900	1.3550	1.3600	-2.857%	188,317	-16.176%
2026-05-28	1.3400	1.400000	1.3300	1.4000	+3.704%	209,012	-18.571%
2026-05-27	1.3300	1.420000	1.3100	1.3500	-0.735%	262,953	-15.556%
2026-05-26	1.3500	1.370000	1.2800	1.3600	+0.741%	162,161	-16.176%
2026-05-22	1.3400	1.375000	1.3000	1.3500	+3.053%	180,701	-15.556%
2026-05-21	1.3000	1.330000	1.2600	1.3100	+1.550%	220,265	-12.977%
2026-05-20	1.2600	1.315000	1.2500	1.2900	+3.200%	224,050	-11.628%
2026-05-19	1.2500	1.280000	1.2400	1.2500	-1.575%	120,791	-8.800%
2026-05-18	1.3100	1.310500	1.2700	1.2700	-3.053%	229,233	-10.236%
2026-05-15	1.3300	1.351100	1.3000	1.3100	-2.963%	143,037	-12.977%
2026-05-14	1.3400	1.380000	1.3050	1.3500	-2.174%	369,207	-15.556%
2026-05-13	1.3500	1.387900	1.3303	1.3800	+2.222%	198,128	-17.391%
2026-05-12	1.3000	1.370000	1.3000	1.3500	0.000%	189,553	-15.556%
2026-05-11	1.3900	1.400000	1.3400	1.3500	-4.255%	226,408	-15.556%
2026-05-08	1.4300	1.430000	1.3800	1.4100	-0.704%	174,412	-19.149%
2026-05-07	1.4000	1.448200	1.3900	1.4200	-0.699%	204,150	-19.718%
2026-05-06	1.4300	1.450000	1.3901	1.4300	+1.418%	181,903	-20.280%
2026-05-05	1.4300	1.440000	1.3800	1.4100	0.000%	66,072	-19.149%
2026-05-04	1.3800	1.449900	1.3600	1.4100	+1.439%	108,689	-19.149%
2026-05-01	1.3800	1.400000	1.3400	1.3900	+0.725%	127,610	-17.986%
2026-04-30	1.3300	1.389300	1.3300	1.3800	+2.222%	138,709	-17.391%
2026-04-29	1.4300	1.430000	1.3400	1.3500	-6.250%	152,915	-15.556%
2026-04-28	1.4500	1.480000	1.4300	1.4400	-2.703%	79,714	-20.833%
2026-04-27	1.4900	1.520000	1.4500	1.4800	-1.333%	93,946	-22.973%
2026-04-24	1.4700	1.500000	1.4200	1.5000	+4.895%	136,852	-24.000%
2026-04-23	1.4800	1.480000	1.4000	1.4300	-3.378%	157,478	-20.280%
2026-04-22	1.5100	1.520000	1.4400	1.4800	-1.333%	139,252	-22.973%
2026-04-21	1.5400	1.550000	1.4901	1.5000	-1.961%	234,099	-24.000%
2026-04-20	1.4600	1.550000	1.4300	1.5300	+3.378%	356,214	-25.490%
2026-04-17	1.4800	1.530000	1.4700	1.4800	+2.778%	316,108	-22.973%
2026-04-16	1.4100	1.450000	1.4000	1.4400	0.000%	189,410	-20.833%
2026-04-15	1.4300	1.480000	1.4100	1.4400	+0.699%	143,285	-20.833%
2026-04-14	1.4100	1.460000	1.3900	1.4300	+2.143%	194,015	-20.280%
2026-04-13	1.3800	1.435000	1.3800	1.4000	+1.449%	130,334	-18.571%
2026-04-10	1.3800	1.400000	1.3700	1.3800	-0.719%	75,910	-17.391%
2026-04-09	1.3600	1.410000	1.3500	1.3900	0.000%	130,432	-17.986%
2026-04-08	1.4400	1.440000	1.3700	1.3900	+2.206%	184,605	-17.986%
2026-04-07	1.3600	1.390000	1.3100	1.3600	0.000%	132,357	-16.176%
2026-04-06	1.3300	1.400000	1.3095	1.3600	+0.741%	166,608	-16.176%
2026-04-02	1.2700	1.370000	1.2700	1.3500	+0.746%	83,135	-15.556%
2026-04-01	1.3600	1.410000	1.3200	1.3400	0.000%	487,975	-14.925%
2026-03-31	1.2800	1.360000	1.2700	1.3400	+5.929%	206,718	-14.925%
2026-03-30	1.3200	1.330000	1.2500	1.2650	-4.167%	324,019	-9.881%
2026-03-27	1.3800	1.420000	1.3000	1.3200	-5.036%	264,645	-13.636%
2026-03-26	1.3900	1.430000	1.3600	1.3900	0.000%	150,744	-17.986%
2026-03-25	1.4000	1.450000	1.3750	1.3900	+1.460%	221,583	-17.986%
2026-03-24	1.4100	1.430000	1.3600	1.3700	-4.196%	243,015	-16.788%
2026-03-23	1.4400	1.456600	1.3900	1.4300	+0.704%	183,281	-20.280%
2026-03-20	1.4800	1.480000	1.3900	1.4200	-3.401%	182,303	-19.718%
2026-03-19	1.4200	1.480000	1.4000	1.4700	+2.083%	211,559	-22.449%
2026-03-18	1.4500	1.450000	1.4100	1.4400	-1.370%	211,609	-20.833%
2026-03-17	1.4600	1.510000	1.4500	1.4600	-1.351%	196,268	-21.918%
2026-03-16	1.4800	1.520000	1.4700	1.4800	+1.370%	176,225	-22.973%
2026-03-13	1.5700	1.620000	1.4600	1.4600	-7.006%	336,674	-21.918%
2026-03-12	1.6000	1.620000	1.5600	1.5700	-4.268%	170,127	-27.389%
2026-03-11	1.7500	1.760000	1.6000	1.6400	-6.818%	313,804	-30.488%
2026-03-10	1.5900	1.825000	1.5700	1.7600	+10.000%	784,105	-35.227%
2026-03-09	1.4500	1.620100	1.4500	1.6000	+8.108%	329,106	-28.750%
2026-03-06	1.5500	1.570700	1.4400	1.4800	-8.075%	482,307	-22.973%
2026-03-05	1.6000	1.695000	1.5230	1.6100	+0.625%	275,515	-29.193%
2026-03-04	1.5200	1.630000	1.5198	1.6000	+5.960%	165,980	-28.750%
2026-03-03	1.4700	1.525000	1.4600	1.5100	-1.307%	170,969	-24.503%
2026-03-02	1.4600	1.615000	1.4600	1.5300	+0.658%	222,523	-25.490%
2026-02-27	1.5700	1.580000	1.4800	1.5200	-5.000%	235,872	-25.000%
2026-02-26	1.5700	1.610000	1.5340	1.6000	+3.226%	82,902	-28.750%
2026-02-25	1.4900	1.560000	1.4900	1.5500	+3.333%	135,753	-26.452%
2026-02-24	1.4100	1.515000	1.4100	1.5000	+6.383%	149,857	-24.000%
2026-02-23	1.4800	1.500000	1.4100	1.4100	-3.425%	285,816	-19.149%
2026-02-20	1.5000	1.510000	1.4600	1.4600	-3.947%	136,338	-21.918%
2026-02-19	1.4600	1.540000	1.4406	1.5200	+3.401%	249,452	-25.000%
2026-02-18	1.4400	1.500000	1.4400	1.4700	+0.685%	129,117	-22.449%
2026-02-17	1.4500	1.519400	1.4200	1.4600	0.000%	163,248	-21.918%
2026-02-13	1.4600	1.510000	1.4500	1.4600	+0.690%	199,274	-21.918%
2026-02-12	1.5200	1.540000	1.4400	1.4500	-4.605%	258,287	-21.379%
2026-02-11	1.5800	1.585000	1.4900	1.5200	-3.185%	156,812	-25.000%
2026-02-10	1.5300	1.590000	1.5200	1.5700	+2.614%	315,097	-27.389%
2026-02-09	1.5400	1.550000	1.4500	1.5300	-0.649%	265,929	-25.490%
2026-02-06	1.4600	1.550000	1.3900	1.5400	+9.220%	443,902	-25.974%
2026-02-05	1.4500	1.570000	1.4000	1.4100	-2.759%	592,323	-19.149%
2026-02-04	1.4900	1.500000	1.4400	1.4500	-2.685%	349,518	-21.379%
2026-02-03	1.5400	1.560000	1.4600	1.4900	-3.247%	272,505	-23.490%
2026-02-02	1.5300	1.560000	1.5200	1.5400	0.000%	233,003	-25.974%
2026-01-30	1.5700	1.589900	1.5250	1.5400	-2.532%	196,523	-25.974%
2026-01-29	1.6000	1.610000	1.5650	1.5800	-1.250%	229,414	-27.848%
2026-01-28	1.6700	1.679900	1.6000	1.6000	-3.614%	235,080	-28.750%
2026-01-27	1.6800	1.690000	1.6400	1.6600	-0.599%	160,054	-31.325%
2026-01-26	1.7000	1.700000	1.6400	1.6700	-1.183%	197,841	-31.737%
2026-01-23	1.7600	1.800000	1.6800	1.6900	-3.429%	195,352	-32.544%
2026-01-22	1.6800	1.800000	1.6500	1.7500	+7.362%	516,790	-34.857%
2026-01-21	1.6400	1.660000	1.6006	1.6300	+1.242%	247,126	-30.061%
2026-01-20	1.6400	1.665000	1.6000	1.6100	-3.012%	332,373	-29.193%
2026-01-16	1.6800	1.720000	1.6500	1.6600	-1.775%	199,056	-31.325%
2026-01-15	1.7200	1.729300	1.6800	1.6900	-2.312%	207,225	-32.544%
2026-01-14	1.7100	1.755000	1.6800	1.7300	+0.581%	334,185	-34.104%
2026-01-13	1.7500	1.780000	1.7100	1.7200	-1.714%	235,459	-33.721%
2026-01-12	1.7900	1.792900	1.7000	1.7500	-2.235%	283,806	-34.857%
2026-01-09	1.7800	1.820000	1.7380	1.7900	+1.130%	256,902	-36.313%
2026-01-08	1.8000	1.860000	1.7600	1.7700	-1.667%	190,601	-35.593%
2026-01-07	1.7500	1.845000	1.7500	1.8000	+3.448%	283,219	-36.667%
2026-01-06	1.6900	1.755000	1.6775	1.7400	+1.754%	269,846	-34.483%
2026-01-05	1.6800	1.750000	1.6500	1.7100	+2.395%	476,306	-33.333%
2026-01-02	1.6200	1.680000	1.5900	1.6700	+3.086%	211,052	-31.737%
2025-12-31	1.6100	1.630000	1.5800	1.6200	+1.250%	503,543	-29.630%
2025-12-30	1.6200	1.646000	1.5900	1.6000	-1.840%	330,151	-28.750%
2025-12-29	1.6600	1.695000	1.6200	1.6300	-4.118%	515,967	-30.061%
2025-12-26	1.7300	1.730000	1.6701	1.7000	-2.299%	273,953	-32.941%
2025-12-24	1.7200	1.750000	1.6804	1.7400	+1.163%	160,242	-34.483%
2025-12-23	1.7300	1.760000	1.6900	1.7200	-1.714%	241,728	-33.721%
2025-12-22	1.8300	1.870000	1.7450	1.7500	-0.568%	417,146	-34.857%
2025-12-19	1.7400	1.800000	1.7000	1.7600	+6.024%	558,413	-35.227%
2025-12-18	1.6600	1.720000	1.6550	1.6600	+1.220%	316,255	-31.325%
2025-12-17	1.7200	1.730000	1.6350	1.6400	-4.094%	420,016	-30.488%
2025-12-16	1.6300	1.730000	1.6300	1.7100	+6.211%	233,311	-33.333%
2025-12-15	1.6700	1.670000	1.6100	1.6100	-2.424%	335,521	-29.193%
2025-12-12	1.7400	1.770000	1.6400	1.6500	-5.172%	425,399	-30.909%
2025-12-11	1.7800	1.820000	1.7300	1.7400	-4.396%	345,364	-34.483%
2025-12-10	1.7900	1.850000	1.7500	1.8200	+1.676%	309,421	-37.363%
2025-12-09	1.8100	1.828600	1.7600	1.7900	-1.105%	222,006	-36.313%
2025-12-08	1.7700	1.830000	1.7100	1.8100	+1.685%	270,223	-37.017%
2025-12-05	1.7800	1.820000	1.7300	1.7800	-0.559%	406,633	-35.955%
2025-12-04	1.7700	1.830000	1.7150	1.7900	+1.130%	333,238	-36.313%
2025-12-03	1.5600	1.785000	1.5600	1.7700	+13.826%	584,747	-35.593%
2025-12-02	1.6400	1.640000	1.5400	1.5550	-2.813%	460,769	-26.688%
2025-12-01	1.7100	1.785200	1.6000	1.6000	-8.571%	625,044	-28.750%
2025-11-28	1.7000	1.780000	1.6900	1.7500	+3.550%	231,284	-34.857%
2025-11-26	1.6700	1.759900	1.6600	1.6900	+1.198%	225,274	-32.544%
2025-11-25	1.6200	1.685605	1.6000	1.6700	+5.031%	280,492	-31.737%
2025-11-24	1.5400	1.630000	1.5400	1.5900	+5.298%	235,117	-28.302%
2025-11-21	1.5100	1.649400	1.4700	1.5100	0.000%	510,437	-24.503%
2025-11-20	1.6500	1.689300	1.5000	1.5100	-6.211%	470,896	-24.503%
2025-11-19	1.6900	1.750000	1.6000	1.6100	-5.294%	298,710	-29.193%
2025-11-18	1.6700	1.775000	1.6500	1.7000	0.000%	432,238	-32.941%
2025-11-17	1.7200	1.780000	1.6900	1.7000	-2.299%	604,867	-32.941%
2025-11-14	1.6500	1.799300	1.6500	1.7400	+2.353%	371,260	-34.483%
2025-11-13	1.8500	1.860000	1.7000	1.7000	-8.602%	793,165	-32.941%
2025-11-12	2.0000	2.010000	1.8000	1.8600	-15.455%	1,327,871	-38.710%
2025-11-11	2.1500	2.230000	2.0504	2.2000	+2.326%	297,980	-48.182%
2025-11-10	2.1900	2.275000	2.1500	2.1500	-0.463%	242,798	-46.977%
2025-11-07	2.2000	2.200000	2.0300	2.1600	-2.703%	541,817	-47.222%
2025-11-06	2.2600	2.280000	2.1700	2.2200	-1.770%	189,849	-48.649%
2025-11-05	2.3350	2.340000	2.2237	2.2600	-1.310%	343,612	-49.558%
2025-11-04	2.3900	2.420000	2.2600	2.2900	-5.372%	353,797	-50.218%
2025-11-03	2.5100	2.550000	2.3400	2.4200	-4.724%	509,027	-52.893%
2025-10-31	2.4400	2.623400	2.4100	2.5400	+4.098%	258,953	-55.118%
2025-10-30	2.3500	2.480000	2.3220	2.4400	+3.830%	326,465	-53.279%
2025-10-29	2.6300	2.630000	2.3400	2.3500	-10.646%	877,281	-51.489%
2025-10-28	2.7100	2.780000	2.6200	2.6300	-4.015%	643,467	-56.654%
2025-10-27	2.8900	2.939900	2.6700	2.7400	-5.190%	571,608	-58.394%
2025-10-24	2.9000	2.940000	2.8000	2.8900	+3.957%	273,352	-60.554%
2025-10-23	2.8800	2.999900	2.7600	2.7800	-3.472%	413,625	-58.993%
2025-10-22	3.1000	3.210200	2.8400	2.8800	-8.571%	671,674	-60.417%
2025-10-21	3.3250	3.380000	3.1000	3.1500	-5.970%	495,876	-63.810%
2025-10-20	3.1100	3.395000	3.0808	3.3500	+9.836%	734,035	-65.970%
2025-10-17	3.3300	3.358800	2.9700	3.0500	-8.408%	881,733	-62.623%
2025-10-16	3.1500	3.950000	3.0100	3.3300	+6.390%	5,798,973	-65.766%
2025-10-15	3.0800	3.140000	2.9115	3.1300	+7.931%	541,598	-63.578%
2025-10-14	2.8000	2.950000	2.7100	2.9000	+1.754%	461,111	-60.690%
2025-10-13	2.9600	3.020000	2.7300	2.8500	-0.350%	577,072	-60.000%
2025-10-10	3.1100	3.110000	2.7800	2.8600	-8.626%	861,817	-60.140%
2025-10-09	3.2300	3.230000	2.9700	3.1300	-1.881%	818,750	-63.578%
2025-10-08	3.0500	3.280000	2.8600	3.1900	+8.136%	1,828,160	-64.263%
2025-10-07	2.7100	3.030000	2.7100	2.9500	+9.665%	1,686,905	-61.356%
2025-10-06	2.7600	2.770000	2.6000	2.6900	+1.509%	602,522	-57.621%
2025-10-03	2.4900	2.710000	2.4900	2.6500	+6.426%	835,234	-56.981%
2025-10-02	2.4500	2.560000	2.3700	2.4900	+4.184%	685,391	-54.217%
2025-10-01	2.3400	2.470000	2.3050	2.3900	+0.844%	940,496	-52.301%
2025-09-30	2.2800	2.390000	2.2000	2.3700	+3.043%	279,508	-51.899%
2025-09-29	2.3100	2.319900	2.2301	2.3000	+0.437%	402,652	-50.435%
2025-09-26	2.3300	2.380000	2.1600	2.2900	-0.435%	859,471	-50.218%
2025-09-25	2.0800	2.400000	2.0400	2.3000	+10.048%	4,719,358	-50.435%
2025-09-24	2.2300	2.300000	2.0800	2.0900	-4.128%	341,553	-45.455%
2025-09-23	2.3400	2.340000	2.1750	2.1800	-6.838%	348,127	-47.706%
2025-09-22	2.0300	2.370000	2.0200	2.3400	+14.146%	660,793	-51.282%
2025-09-19	2.1700	2.190000	2.0500	2.0500	-4.206%	270,916	-44.390%
2025-09-18	1.9300	2.150000	1.9100	2.1400	+13.830%	551,758	-46.729%
2025-09-17	1.8100	1.990000	1.8100	1.8800	+2.732%	549,991	-39.362%
2025-09-16	1.8200	1.880000	1.8004	1.8300	+0.549%	83,185	-37.705%
2025-09-15	1.8500	1.890000	1.7900	1.8200	-2.151%	192,385	-37.363%
2025-09-12	1.8600	1.900000	1.8500	1.8600	-1.587%	129,253	-38.710%
2025-09-11	1.8400	1.930000	1.8400	1.8900	+2.717%	128,467	-39.683%
2025-09-10	1.8600	1.950000	1.8350	1.8400	-1.075%	102,067	-38.043%
2025-09-09	1.8600	1.910000	1.8450	1.8600	0.000%	141,101	-38.710%
2025-09-08	1.9200	1.950000	1.8600	1.8600	-2.618%	225,376	-38.710%
2025-09-05	1.7700	1.945000	1.7501	1.9100	+7.303%	221,093	-40.314%
2025-09-04	1.7700	1.829900	1.7300	1.7800	-0.559%	142,366	-35.955%
2025-09-03	1.8200	1.890000	1.7750	1.7900	-1.648%	105,204	-36.313%
2025-09-02	1.7500	1.840000	1.7400	1.8200	+4.598%	192,168	-37.363%
2025-08-29	1.8600	1.880000	1.7300	1.7400	-6.952%	281,164	-34.483%
2025-08-28	1.8800	1.920000	1.8637	1.8700	+0.538%	129,347	-39.037%
2025-08-27	1.8600	1.930000	1.8500	1.8600	-0.535%	127,827	-38.710%
2025-08-26	1.8600	1.910000	1.8600	1.8700	-0.532%	131,332	-39.037%
2025-08-25	1.9200	1.980000	1.8800	1.8800	-2.591%	218,940	-39.362%
2025-08-22	1.8600	2.000000	1.8600	1.9300	+4.324%	236,558	-40.933%
2025-08-21	1.8200	1.915000	1.8128	1.8500	0.000%	132,710	-38.378%
2025-08-20	1.8300	1.860000	1.7700	1.8500	+1.093%	144,155	-38.378%
2025-08-19	1.9400	1.940000	1.8000	1.8300	-4.687%	338,429	-37.705%
2025-08-18	1.9300	1.960000	1.8840	1.9200	+3.226%	139,292	-40.625%
2025-08-15	1.8400	1.970000	1.8400	1.8600	-2.105%	227,696	-38.710%
2025-08-14	1.9500	2.019900	1.8400	1.9000	-2.062%	224,774	-40.000%
2025-08-13	1.9200	2.050000	1.7500	1.9400	+3.191%	731,298	-41.237%
2025-08-12	1.8300	1.899900	1.8000	1.8800	+2.732%	422,210	-39.362%
2025-08-11	1.9500	1.969000	1.8000	1.8300	-4.687%	414,533	-37.705%
2025-08-08	1.9600	1.965000	1.8200	1.9200	0.000%	362,674	-40.625%
2025-08-07	2.1000	2.149600	1.9200	1.9200	-8.571%	644,785	-40.625%
2025-08-06	2.2000	2.235000	2.0300	2.1000	-5.830%	493,722	-45.714%
2025-08-05	2.3000	2.319200	2.2100	2.2300	-3.043%	299,941	-48.879%
2025-08-04	2.2500	2.320000	2.1608	2.3000	+2.222%	325,311	-50.435%
2025-08-01	2.2350	2.290000	2.1600	2.2500	-2.174%	319,077	-49.333%
2025-07-31	2.3200	2.470000	2.2900	2.3000	+1.322%	384,908	-50.435%
2025-07-30	2.3800	2.449100	2.2650	2.2700	-3.404%	412,849	-49.780%
2025-07-29	2.5500	2.598000	2.2800	2.3500	-6.561%	863,586	-51.489%
2025-07-28	2.4600	2.850000	2.4300	2.5150	+3.498%	1,621,239	-54.672%
2025-07-25	2.5500	2.600000	2.3300	2.4300	-3.187%	511,383	-53.086%
2025-07-24	2.3600	2.640000	2.3100	2.5100	+5.462%	1,467,381	-54.582%
2025-07-23	2.3900	2.390000	2.2100	2.3800	+2.146%	1,130,272	-52.101%
2025-07-22	2.2000	2.390000	2.1400	2.3300	+7.373%	791,991	-51.073%
2025-07-21	2.0800	2.325000	2.0507	2.1700	+9.045%	770,345	-47.465%
2025-07-18	2.1400	2.150000	1.9800	1.9900	-6.573%	431,257	-42.714%
2025-07-17	2.1700	2.200000	2.0900	2.1300	+1.429%	523,395	-46.479%
2025-07-16	2.1100	2.250000	2.0700	2.1000	+0.962%	708,303	-45.714%
2025-07-15	2.2800	2.335000	2.0600	2.0800	-7.556%	714,268	-45.192%
2025-07-14	2.1800	2.335000	2.1100	2.2500	+3.211%	875,131	-49.333%
2025-07-11	2.2100	2.220000	2.0400	2.1800	-1.357%	729,855	-47.706%
2025-07-10	2.3900	2.400000	2.1900	2.2100	-5.150%	1,111,208	-48.416%
2025-07-09	2.1000	2.470000	2.0800	2.3300	+21.990%	3,908,626	-51.073%
2025-07-08	1.6900	1.930000	1.6900	1.9100	+13.018%	876,334	-40.314%
2025-07-07	1.6600	1.789400	1.6501	1.6900	+1.198%	671,872	-32.544%
2025-07-03	1.6400	1.690000	1.6200	1.6700	+3.727%	262,662	-31.737%
2025-07-02	1.5100	1.700000	1.5100	1.6100	+6.271%	658,278	-29.193%
2025-07-01	1.4800	1.570000	1.4500	1.5150	+2.365%	453,939	-24.752%
2025-06-30	1.5300	1.535000	1.4700	1.4800	+1.370%	250,100	-22.973%
2025-06-27	1.5900	1.650000	1.4600	1.4600	-8.176%	3,616,346	-21.918%
2025-06-26	1.5600	1.660000	1.5200	1.5900	+1.923%	640,899	-28.302%
2025-06-25	1.5200	1.620000	1.4800	1.5600	+1.299%	1,000,405	-26.923%
2025-06-24	1.4200	1.559500	1.4100	1.5400	+8.451%	564,767	-25.974%
2025-06-23	1.4500	1.475000	1.4200	1.4200	-2.069%	273,414	-19.718%
2025-06-20	1.4900	1.520000	1.4200	1.4500	-2.027%	496,500	-21.379%
2025-06-18	1.4500	1.540000	1.4100	1.4800	+1.370%	329,820	-22.973%
2025-06-17	1.5000	1.590000	1.4400	1.4600	+1.389%	693,314	-21.918%
2025-06-16	1.4400	1.482600	1.3900	1.4400	+0.699%	532,392	-20.833%
2025-06-13	1.4200	1.480000	1.3900	1.4300	-1.379%	591,174	-20.280%
2025-06-12	1.5000	1.580000	1.4200	1.4500	-2.685%	586,716	-21.379%
2025-06-11	1.5700	1.629400	1.4600	1.4900	-5.096%	769,199	-23.490%
2025-06-10	1.7100	1.721500	1.5700	1.5700	-5.988%	695,469	-27.389%
2025-06-09	1.7500	1.760000	1.6700	1.6700	-3.468%	344,321	-31.737%
2025-06-06	1.7100	1.810000	1.6800	1.7300	+4.217%	502,122	-34.104%
2025-06-05	1.7400	1.740000	1.6550	1.6600	-2.353%	286,931	-31.325%
2025-06-04	1.7700	1.800000	1.6800	1.7000	-3.955%	357,495	-32.941%
2025-06-03	1.7800	1.920000	1.7106	1.7700	+0.568%	469,181	-35.593%
2025-06-02	1.7300	1.830000	1.7100	1.7600	+3.529%	318,335	-35.227%
2025-05-30	1.7800	1.810000	1.6750	1.7000	-4.494%	261,046	-32.941%
2025-05-29	1.6700	1.815000	1.6600	1.7800	+7.879%	349,340	-35.955%
2025-05-28	1.6500	1.700000	1.6210	1.6500	-0.602%	215,652	-30.909%
2025-05-27	1.6700	1.697100	1.6201	1.6600	+2.469%	226,341	-31.325%
2025-05-23	1.6400	1.650000	1.5900	1.6200	-2.994%	146,024	-29.630%
2025-05-22	1.6500	1.700000	1.6000	1.6700	+1.212%	171,118	-31.737%
2025-05-21	1.6700	1.690000	1.5950	1.6500	-2.941%	312,637	-30.909%
2025-05-20	1.7400	1.740000	1.6400	1.7000	-0.585%	164,437	-32.941%
2025-05-19	1.6200	1.720000	1.6146	1.7100	+3.012%	214,812	-33.333%
2025-05-16	1.5300	1.700000	1.5200	1.6600	+6.410%	497,913	-31.325%
2025-05-15	1.5000	1.580000	1.4200	1.5600	+4.000%	387,741	-26.923%
2025-05-14	1.6100	1.610000	1.4600	1.5000	-6.250%	327,428	-24.000%
2025-05-13	1.5800	1.610000	1.5350	1.6000	+3.226%	463,183	-28.750%
2025-05-12	1.6300	1.649400	1.5100	1.5500	+2.649%	285,024	-26.452%
2025-05-09	1.5900	1.640000	1.5000	1.5100	-5.031%	198,261	-24.503%
2025-05-08	1.4700	1.615000	1.4000	1.5900	+9.655%	399,852	-28.302%
2025-05-07	1.4500	1.515000	1.4300	1.4500	+0.346%	332,692	-21.379%
2025-05-06	1.5500	1.563100	1.4100	1.4450	-7.962%	313,245	-21.107%
2025-05-05	1.6200	1.640000	1.5350	1.5700	-2.484%	306,364	-27.389%
2025-05-02	1.4900	1.610000	1.4800	1.6100	+8.054%	369,794	-29.193%
2025-05-01	1.7200	1.750000	1.4600	1.4900	-13.873%	1,203,550	-23.490%
2025-04-30	1.6000	1.730000	1.5950	1.7300	+4.848%	299,708	-34.104%
2025-04-29	1.6900	1.724700	1.6200	1.6500	-2.367%	155,288	-30.909%
2025-04-28	1.7400	1.780000	1.6100	1.6900	-2.874%	252,630	-32.544%
2025-04-25	1.7600	1.770000	1.6800	1.7400	-0.571%	142,601	-34.483%
2025-04-24	1.7700	1.820000	1.6900	1.7500	-1.130%	207,067	-34.857%
2025-04-23	1.7300	1.790000	1.6800	1.7700	+4.118%	322,513	-35.593%
2025-04-22	1.7000	1.708400	1.5500	1.7000	+1.796%	397,432	-32.941%
2025-04-21	1.5300	1.760000	1.5200	1.6700	+9.868%	360,207	-31.737%
2025-04-17	1.5000	1.537400	1.4600	1.5200	+2.703%	331,125	-25.000%
2025-04-16	1.5400	1.552700	1.4205	1.4800	-5.732%	459,937	-22.973%
2025-04-15	1.4900	1.600000	1.4605	1.5700	+3.289%	481,350	-27.389%
2025-04-14	1.5200	1.600000	1.4500	1.5200	+2.703%	336,384	-25.000%
2025-04-11	1.3900	1.480000	1.3606	1.4800	+7.246%	240,093	-22.973%
2025-04-10	1.4700	1.480000	1.3800	1.3800	-8.000%	236,559	-17.391%
2025-04-09	1.3600	1.549400	1.3500	1.5000	+7.143%	363,588	-24.000%
2025-04-08	1.5000	1.512500	1.3700	1.4000	-2.098%	304,777	-18.571%

.dark-mode .KBy0zg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBy0zg{ color: #333333; background-color: white; border: 2px solid #333333; }MGXMetagenomi Therapeutics, Inc. Common Stockstock NASDAQ

MGX
Metagenomi Therapeutics, Inc. Common Stock
stock NASDAQ