Metagenomi Therapeutics (MGX) Price: 0.7308

Metagenomi Therapeutics, Inc. (MGX)

0.7308 -0.06 (-7.49%) USD | NASDAQ | Nov 05, 16:00

Price Chart

Historical Price Data

View and export this data back to 2024. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 05, 2026	0.78	0.785	0.7106	0.7308	117747.0
Nov 04, 2026	0.8051	0.8051	0.77	0.79	43035.00
Nov 03, 2026	0.75	0.8366	0.719	0.76	49029.00
Nov 02, 2026	0.779	0.798	0.7211	0.755	224546.0
Oct 30, 2026	0.78	0.8339	0.78	0.7803	77876.00
Oct 29, 2026	0.8123	0.8564	0.7883	0.8302	72038.00
Oct 28, 2026	0.783	0.88	0.783	0.8217	127243.0
Oct 27, 2026	0.75	0.8871	0.75	0.80	204703.0
Oct 26, 2026	0.824	0.824	0.75	0.7674	224815.0
Oct 23, 2026	0.8001	0.8236	0.79	0.8056	76731.00
Oct 22, 2026	0.8108	0.8360	0.8019	0.8162	54264.00
Oct 21, 2026	0.85	0.8598	0.8022	0.8288	85775.00
Oct 20, 2026	0.8225	0.8566	0.80	0.8313	94110.00
Oct 19, 2026	0.80	0.8404	0.80	0.8118	155957.0
Oct 16, 2026	0.8425	0.86	0.769	0.784	163663.0
Oct 15, 2026	0.861	0.8799	0.835	0.8452	291421.0
Oct 14, 2026	0.8946	0.95	0.86	0.8612	293525.0
Oct 13, 2026	1.02	1.03	0.91	0.9173	265784.0
Oct 12, 2026	0.9968	1.06	0.9901	1.02	150974.0
Oct 09, 2026	0.99	1.04	0.99	1.00	147176.0
Oct 08, 2026	1.00	1.01	0.9601	0.9932	354863.0
Oct 07, 2026	1.01	1.02	0.96	0.9847	270312.0
Oct 06, 2026	1.07	1.08	1.025	1.03	121027.0
Oct 05, 2026	1.01	1.06	1.01	1.04	163205.0
Oct 02, 2026	1.09	1.095	1.015	1.02	121954.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks