MGX
Metagenomi Thera (MGX)
NASDAQ
$1.34+$0.005 (+0.38%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $51.2M
    Market Cap
  • -24.86%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -5.67%
    Low Price$1.25
    High Price$1.43
  • 3 Months
    -17.39%
    Low Price$1.25
    High Price$1.76
  • 1 Year
    -21.76%
    Low Price$1.25
    High Price$3.35
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
1.51
1.52
1.44
1.48
-1.33%
139,252
04/21/2026
1.54
1.55
1.49
1.50
-1.96%
234,098
04/20/2026
1.46
1.55
1.43
1.53
+3.38%
356,213
04/17/2026
1.48
1.53
1.47
1.48
+2.78%
316,107
04/16/2026
1.41
1.45
1.40
1.44
0.00%
189,409
04/15/2026
1.43
1.48
1.41
1.44
+0.70%
143,285
04/14/2026
1.41
1.46
1.39
1.43
+2.14%
194,015
04/13/2026
1.38
1.44
1.38
1.40
+1.45%
130,333
04/10/2026
1.38
1.40
1.37
1.38
-0.72%
75,909
04/09/2026
1.36
1.41
1.35
1.39
0.00%
130,431
04/08/2026
1.44
1.44
1.37
1.39
+2.21%
184,605
04/07/2026
1.36
1.39
1.31
1.36
0.00%
132,357
04/06/2026
1.33
1.40
1.31
1.36
+0.74%
166,607
04/02/2026
1.27
1.37
1.27
1.35
+0.75%
83,134
04/01/2026
1.36
1.41
1.32
1.34
0.00%
487,974
03/31/2026
1.28
1.36
1.27
1.34
+5.93%
206,717
03/30/2026
1.32
1.33
1.25
1.27
-4.17%
324,019
03/27/2026
1.38
1.42
1.30
1.32
-5.04%
264,645
03/26/2026
1.39
1.43
1.36
1.39
0.00%
150,743
03/25/2026
1.40
1.45
1.38
1.39
+1.46%
221,582
03/24/2026
1.41
1.43
1.36
1.37
-4.20%
243,014
03/23/2026
1.44
1.46
1.39
1.43
+0.70%
183,281
03/20/2026
1.48
1.48
1.39
1.42
-3.40%
182,303
03/19/2026
1.42
1.48
1.40
1.47
+2.08%
211,559
03/18/2026
1.45
1.45
1.41
1.44
-1.37%
211,609
03/17/2026
1.46
1.51
1.45
1.46
-1.35%
196,267
03/16/2026
1.48
1.52
1.47
1.48
+1.37%
176,225
03/13/2026
1.57
1.62
1.46
1.46
-7.01%
336,673
03/12/2026
1.60
1.62
1.56
1.57
-4.27%
170,126
03/11/2026
1.75
1.76
1.60
1.64
-6.82%
313,803
03/10/2026
1.59
1.83
1.57
1.76
+10.00%
784,104
03/09/2026
1.45
1.62
1.45
1.60
+8.11%
329,105
03/06/2026
1.55
1.57
1.44
1.48
-8.07%
482,307
03/05/2026
1.60
1.70
1.52
1.61
+0.63%
275,515
03/05/2026
-$0.60 Earnings
03/04/2026
1.52
1.63
1.52
1.60
+5.96%
165,979
03/03/2026
1.47
1.53
1.46
1.51
-1.31%
170,968
03/02/2026
1.46
1.62
1.46
1.53
+0.66%
222,523
02/27/2026
1.57
1.58
1.48
1.52
-5.00%
235,872
02/26/2026
1.57
1.61
1.53
1.60
+3.23%
82,904
02/25/2026
1.49
1.56
1.49
1.55
+3.33%
135,753
02/24/2026
1.41
1.52
1.41
1.50
+6.38%
149,856
02/23/2026
1.48
1.50
1.41
1.41
-3.42%
285,815
02/20/2026
1.50
1.51
1.46
1.46
-3.95%
136,338
02/19/2026
1.46
1.54
1.44
1.52
+3.40%
249,452
02/18/2026
1.44
1.50
1.44
1.47
+0.68%
129,117
02/17/2026
1.45
1.52
1.42
1.46
0.00%
163,248
02/13/2026
1.46
1.51
1.45
1.46
+0.69%
199,274
02/12/2026
1.52
1.54
1.44
1.45
-4.61%
258,287
02/11/2026
1.58
1.59
1.49
1.52
-3.18%
156,812
02/10/2026
1.53
1.59
1.52
1.57
+2.61%
315,097
02/09/2026
1.54
1.55
1.45
1.53
-0.65%
265,929
02/06/2026
1.46
1.55
1.39
1.54
+9.22%
443,902
02/05/2026
1.45
1.57
1.40
1.41
-2.76%
592,323
02/04/2026
1.49
1.50
1.44
1.45
-2.68%
349,518
02/03/2026
1.54
1.56
1.46
1.49
-3.25%
272,506
02/02/2026
1.53
1.56
1.52
1.54
0.00%
233,004
01/30/2026
1.57
1.59
1.53
1.54
-2.53%
196,523
01/29/2026
1.60
1.61
1.57
1.58
-1.25%
229,445
01/28/2026
1.67
1.68
1.60
1.60
-3.61%
235,080
01/27/2026
1.68
1.69
1.64
1.66
-0.60%
160,054
01/26/2026
1.70
1.70
1.64
1.67
-1.18%
197,841
01/23/2026
1.76
1.80
1.68
1.69
-3.43%
195,352
01/22/2026
1.68
1.80
1.65
1.75
+7.36%
516,790
01/21/2026
1.64
1.66
1.60
1.63
+1.24%
247,127
01/20/2026
1.64
1.67
1.60
1.61
-3.01%
334,013
01/16/2026
1.68
1.72
1.65
1.66
-1.78%
200,170
01/15/2026
1.72
1.73
1.68
1.69
-2.31%
208,947
01/14/2026
1.71
1.76
1.68
1.73
+0.58%
335,185
01/13/2026
1.75
1.78
1.71
1.72
-1.71%
235,459