MGX
Metagenomi Thera (MGX)
NASDAQ
$1.17+$0.005 (+0.43%)
Price as of Sep 11, 2026 7:52 PM EDT
  • $43.8M
    Market Cap
  • -37.63%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -4.13%
    Low Price$1.15
    High Price$1.24
  • 3 Months
    -7.20%
    Low Price$1.14
    High Price$1.32
  • 1 Year
    -37.63%
    Low Price$1.14
    High Price$3.35
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
1.16
1.22
1.16
1.16
0.00%
54,298
09/10/2026
1.15
1.22
1.15
1.16
+0.87%
471,785
09/09/2026
1.17
1.20
1.15
1.15
-0.86%
147,563
09/08/2026
1.15
1.18
1.13
1.16
-0.85%
293,707
09/04/2026
1.14
1.17
1.14
1.17
+0.86%
54,805
09/03/2026
1.20
1.21
1.15
1.16
0.00%
69,013
09/02/2026
1.16
1.19
1.15
1.16
-0.85%
313,106
09/01/2026
1.19
1.19
1.13
1.17
-0.85%
239,768
08/31/2026
1.18
1.19
1.17
1.18
-0.84%
106,861
08/28/2026
1.20
1.24
1.19
1.19
-1.65%
78,134
08/27/2026
1.23
1.23
1.20
1.21
-0.82%
72,665
08/26/2026
1.21
1.24
1.21
1.22
+0.83%
59,572
08/25/2026
1.22
1.25
1.21
1.21
0.00%
124,878
08/24/2026
1.25
1.25
1.21
1.21
-1.63%
211,237
08/21/2026
1.22
1.26
1.20
1.23
+2.50%
303,195
08/20/2026
1.21
1.25
1.20
1.20
-3.23%
107,016
08/19/2026
1.21
1.25
1.21
1.24
+2.48%
248,133
08/18/2026
1.23
1.24
1.20
1.21
-0.82%
66,485
08/17/2026
1.23
1.24
1.22
1.22
-0.81%
119,436
08/14/2026
1.22
1.24
1.20
1.23
0.00%
83,500
08/13/2026
1.21
1.25
1.21
1.23
+0.82%
267,293
08/12/2026
1.21
1.22
1.20
1.22
+0.83%
91,289
08/11/2026
1.18
1.25
1.18
1.21
-1.63%
133,112
08/10/2026
1.23
1.24
1.21
1.23
0.00%
151,591
08/10/2026
-$0.73 Earnings
08/07/2026
1.24
1.25
1.23
1.23
-0.81%
142,971
08/06/2026
1.22
1.24
1.21
1.24
+2.06%
146,314
08/05/2026
1.22
1.23
1.20
1.22
+0.41%
77,216
08/04/2026
1.20
1.23
1.20
1.21
0.00%
110,955
08/03/2026
1.19
1.24
1.19
1.21
+1.68%
134,048
07/31/2026
1.21
1.22
1.19
1.19
-2.46%
135,772
07/30/2026
1.20
1.23
1.20
1.22
+0.83%
132,803
07/29/2026
1.21
1.22
1.20
1.21
0.00%
35,452
07/28/2026
1.21
1.23
1.20
1.21
0.00%
111,093
07/27/2026
1.21
1.24
1.20
1.21
+0.41%
68,242
07/24/2026
1.24
1.24
1.20
1.21
-1.23%
65,895
07/23/2026
1.23
1.23
1.21
1.22
-1.61%
52,381
07/22/2026
1.30
1.30
1.20
1.24
+1.64%
534,207
07/21/2026
1.22
1.24
1.20
1.22
0.00%
189,106
07/20/2026
1.24
1.27
1.20
1.22
-1.61%
170,422
07/17/2026
1.25
1.26
1.22
1.24
0.00%
127,408
07/16/2026
1.29
1.29
1.23
1.24
-3.88%
163,910
07/15/2026
1.32
1.34
1.29
1.29
-2.27%
127,341
07/14/2026
1.32
1.37
1.31
1.32
0.00%
218,276
07/13/2026
1.29
1.34
1.26
1.32
+3.94%
372,440
07/10/2026
1.26
1.31
1.22
1.27
+0.79%
349,207
07/09/2026
1.29
1.30
1.25
1.26
-2.33%
190,946
07/08/2026
1.31
1.35
1.28
1.29
-2.27%
220,444
07/07/2026
1.25
1.36
1.23
1.32
+5.60%
287,569
07/06/2026
1.26
1.26
1.23
1.25
-0.79%
136,990
07/02/2026
1.22
1.27
1.17
1.26
+4.13%
355,929
07/01/2026
1.17
1.22
1.17
1.21
+1.68%
121,555
06/30/2026
1.18
1.22
1.17
1.19
-0.83%
232,016
06/29/2026
1.27
1.30
1.20
1.20
-4.00%
152,935
06/26/2026
1.21
1.31
1.21
1.25
+5.04%
208,645
06/25/2026
1.19
1.22
1.18
1.19
-0.83%
112,897
06/24/2026
1.24
1.29
1.20
1.20
-3.23%
51,324
06/23/2026
1.16
1.26
1.16
1.24
+4.20%
74,072
06/22/2026
1.19
1.23
1.18
1.19
-0.83%
94,196
06/18/2026
1.19
1.23
1.19
1.20
+1.69%
190,301
06/17/2026
1.13
1.22
1.13
1.18
+3.51%
100,093
06/16/2026
1.15
1.17
1.13
1.14
-2.56%
239,838
06/15/2026
1.22
1.24
1.13
1.17
-2.50%
332,152
06/12/2026
1.24
1.28
1.20
1.20
-4.00%
63,490
06/11/2026
1.24
1.25
1.23
1.25
+1.63%
53,648
06/10/2026
1.23
1.27
1.23
1.23
0.00%
75,052
06/09/2026
1.29
1.29
1.21
1.23
-4.65%
174,004
06/08/2026
1.30
1.34
1.29
1.29
+0.78%
79,323
06/05/2026
1.29
1.31
1.26
1.28
-3.76%
274,574
06/04/2026
1.33
1.37
1.30
1.33
0.00%
119,224
06/03/2026
1.34
1.38
1.30
1.33
0.00%
151,758
06/02/2026
1.30
1.36
1.29
1.33
+1.53%
203,130
06/01/2026
1.35
1.36
1.30
1.31
-3.68%
171,216
05/29/2026
1.39
1.40
1.36
1.36
-2.86%
188,317
05/28/2026
1.34
1.40
1.33
1.40
+3.70%
209,011
05/27/2026
1.33
1.42
1.31
1.35
-0.74%
262,953
05/26/2026
1.35
1.37
1.28
1.36
+0.74%
162,161
05/22/2026
1.34
1.38
1.30
1.35
+3.05%
180,701
05/21/2026
1.30
1.33
1.26
1.31
+1.55%
220,265
05/20/2026
1.26
1.32
1.25
1.29
+3.20%
224,050
05/19/2026
1.25
1.28
1.24
1.25
-1.57%
120,791
05/18/2026
1.31
1.31
1.27
1.27
-3.05%
229,233
05/15/2026
1.33
1.35
1.30
1.31
-2.96%
143,037
05/14/2026
1.34
1.38
1.31
1.35
-2.17%
369,206
05/13/2026
1.35
1.39
1.33
1.38
+2.22%
198,127
05/12/2026
1.30
1.37
1.30
1.35
0.00%
189,553
05/11/2026
1.39
1.40
1.34
1.35
-4.26%
226,407
05/11/2026
-$0.61 Earnings
05/08/2026
1.43
1.43
1.38
1.41
-0.70%
174,411
05/07/2026
1.40
1.45
1.39
1.42
-0.70%
204,150
05/06/2026
1.43
1.45
1.39
1.43
+1.42%
181,903
05/05/2026
1.43
1.44
1.38
1.41
0.00%
66,071
05/04/2026
1.38
1.45
1.36
1.41
+1.44%
108,688
05/01/2026
1.38
1.40
1.34
1.39
+0.72%
127,609
04/30/2026
1.33
1.39
1.33
1.38
+2.22%
138,708
04/29/2026
1.43
1.43
1.34
1.35
-6.25%
152,915
04/28/2026
1.45
1.48
1.43
1.44
-2.70%
79,714
04/27/2026
1.49
1.52
1.45
1.48
-1.33%
93,945
04/24/2026
1.47
1.50
1.42
1.50
+4.90%
136,851
04/23/2026
1.48
1.48
1.40
1.43
-3.38%
157,477