MGX
Metagenomi Thera (MGX)
NASDAQ
$0.82-$0.01 (-1.42%)
Price as of Oct 22, 2026 7:08 PM EDT
  • $31.3M
    Market Cap
  • -71.22%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -26.00%
    Low Price$0.78
    High Price$1.15
  • 3 Months
    -32.07%
    Low Price$0.78
    High Price$1.24
  • 1 Year
    -71.22%
    Low Price$0.78
    High Price$2.89
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
0.85
0.86
0.80
0.83
-0.30%
85,775
10/20/2026
0.82
0.86
0.80
0.83
+2.40%
94,110
10/19/2026
0.80
0.84
0.80
0.81
+3.55%
155,946
10/16/2026
0.84
0.86
0.77
0.78
-7.24%
163,663
10/15/2026
0.86
0.88
0.84
0.85
-1.86%
291,421
10/14/2026
0.89
0.95
0.86
0.86
-6.12%
293,525
10/13/2026
1.02
1.03
0.91
0.92
-10.07%
265,784
10/12/2026
1.00
1.06
0.99
1.02
+2.00%
150,973
10/09/2026
0.99
1.04
0.99
1.00
+0.68%
147,176
10/08/2026
1.00
1.01
0.96
0.99
+0.86%
354,862
10/07/2026
1.01
1.02
0.96
0.98
-4.40%
270,311
10/06/2026
1.07
1.08
1.03
1.03
-0.96%
121,027
10/05/2026
1.01
1.06
1.01
1.04
+1.96%
163,204
10/02/2026
1.09
1.10
1.02
1.02
-7.69%
121,953
10/01/2026
1.06
1.11
1.06
1.11
+4.25%
118,332
09/30/2026
1.13
1.14
1.06
1.06
-6.19%
152,289
09/29/2026
1.13
1.15
1.10
1.13
-0.88%
56,684
09/28/2026
1.13
1.16
1.13
1.14
-0.87%
135,965
09/25/2026
1.14
1.17
1.14
1.15
0.00%
70,806
09/24/2026
1.12
1.17
1.12
1.15
+1.77%
211,649
09/23/2026
1.14
1.15
1.12
1.13
-0.88%
100,337
09/22/2026
1.07
1.16
1.07
1.14
+1.79%
165,230
09/21/2026
1.11
1.14
1.09
1.12
+1.82%
103,274
09/18/2026
1.12
1.14
1.10
1.10
-2.65%
124,384
09/17/2026
1.15
1.17
1.13
1.13
-1.74%
100,821
09/16/2026
1.16
1.18
1.15
1.15
-0.86%
111,001
09/15/2026
1.19
1.19
1.15
1.16
-2.52%
160,368
09/14/2026
1.17
1.20
1.17
1.19
+2.59%
157,856
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