MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGX — Metagenomi Therapeutics, Inc. Common Stock
NasdaqMetagenomi Therapeutics, Inc. Common Stock
$1.03
-0.01(-0.96%)
- O
- 1.07
- H
- 1.08
- L
- 1.03
- V
- 121.02K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.03
Period Return-41.14%
Period High$3.95
Period Low$1.01
Avg Daily Volume367.0K
Total Trading Days365
MGX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.07 | $1.08 | $1.03 | $1.03 | $-0.01 | -0.96% | 121,024 | $1.06 | $1.03 $1.08 |
| Oct 5, 2026 | $1.01 | $1.06 | $1.01 | $1.04 | +$0.02 | +1.96% | 163,205 | $1.04 | $1.01 $1.06 |
| Oct 2, 2026 | $1.09 | $1.10 | $1.02 | $1.02 | $-0.09 | -7.69% | 121,954 | $1.05 | $1.02 $1.10 |
| Oct 1, 2026 | $1.06 | $1.11 | $1.06 | $1.11 | +$0.05 | +4.25% | 118,332 | $1.09 | $1.06 $1.11 |
| Sep 30, 2026 | $1.13 | $1.14 | $1.06 | $1.06 | $-0.07 | -6.19% | 152,290 | $1.10 | $1.06 $1.14 |
| Sep 29, 2026 | $1.13 | $1.15 | $1.10 | $1.13 | $-0.01 | -0.88% | 56,685 | $1.14 | $1.10 $1.15 |
| Sep 28, 2026 | $1.13 | $1.16 | $1.13 | $1.14 | $-0.01 | -0.87% | 135,966 | $1.14 | $1.13 $1.16 |
| Sep 25, 2026 | $1.14 | $1.17 | $1.14 | $1.15 | +$0.00 | +0.00% | 70,807 | $1.15 | $1.14 $1.17 |
| Sep 24, 2026 | $1.12 | $1.17 | $1.12 | $1.15 | +$0.02 | +1.77% | 211,649 | $1.14 | $1.12 $1.17 |
| Sep 23, 2026 | $1.14 | $1.15 | $1.12 | $1.13 | $-0.01 | -0.88% | 100,338 | $1.14 | $1.12 $1.15 |
| Sep 22, 2026 | $1.07 | $1.16 | $1.07 | $1.14 | +$0.02 | +1.79% | 165,230 | $1.12 | $1.07 $1.16 |
| Sep 21, 2026 | $1.11 | $1.14 | $1.09 | $1.12 | +$0.02 | +1.82% | 103,275 | $1.12 | $1.09 $1.14 |
| Sep 18, 2026 | $1.12 | $1.14 | $1.10 | $1.10 | $-0.03 | -2.65% | 124,385 | $1.12 | $1.10 $1.14 |
| Sep 17, 2026 | $1.15 | $1.17 | $1.13 | $1.13 | $-0.02 | -1.74% | 100,821 | $1.14 | $1.13 $1.17 |
| Sep 16, 2026 | $1.16 | $1.18 | $1.15 | $1.15 | $-0.01 | -0.86% | 111,002 | $1.15 | $1.15 $1.18 |
| Sep 15, 2026 | $1.19 | $1.19 | $1.15 | $1.16 | $-0.03 | -2.52% | 160,320 | $1.17 | $1.15 $1.19 |
| Sep 14, 2026 | $1.17 | $1.20 | $1.17 | $1.19 | +$0.03 | +2.59% | 156,590 | $1.18 | $1.17 $1.20 |
| Sep 11, 2026 | $1.16 | $1.22 | $1.16 | $1.16 | +$0.00 | +0.00% | 54,298 | $1.17 | $1.16 $1.22 |
| Sep 10, 2026 | $1.15 | $1.22 | $1.15 | $1.16 | +$0.01 | +0.87% | 471,786 | $1.18 | $1.15 $1.22 |
| Sep 9, 2026 | $1.17 | $1.20 | $1.15 | $1.15 | $-0.01 | -0.86% | 147,563 | $1.17 | $1.15 $1.20 |
| Sep 8, 2026 | $1.15 | $1.18 | $1.13 | $1.16 | $-0.01 | -0.85% | 293,707 | $1.16 | $1.13 $1.18 |
| Sep 4, 2026 | $1.14 | $1.17 | $1.14 | $1.17 | +$0.01 | +0.86% | 54,806 | $1.16 | $1.14 $1.17 |
| Sep 3, 2026 | $1.20 | $1.21 | $1.15 | $1.16 | +$0.00 | +0.00% | 69,013 | $1.17 | $1.15 $1.21 |
| Sep 2, 2026 | $1.16 | $1.19 | $1.15 | $1.16 | $-0.01 | -0.85% | 313,106 | $1.17 | $1.15 $1.19 |
| Sep 1, 2026 | $1.19 | $1.19 | $1.13 | $1.17 | $-0.01 | -0.85% | 239,768 | $1.17 | $1.13 $1.19 |
| Aug 31, 2026 | $1.18 | $1.19 | $1.17 | $1.18 | $-0.01 | -0.84% | 106,861 | $1.18 | $1.17 $1.19 |
| Aug 28, 2026 | $1.20 | $1.24 | $1.19 | $1.19 | $-0.02 | -1.65% | 78,135 | $1.20 | $1.19 $1.24 |
| Aug 27, 2026 | $1.23 | $1.23 | $1.20 | $1.21 | $-0.01 | -0.82% | 72,666 | $1.21 | $1.20 $1.23 |
| Aug 26, 2026 | $1.21 | $1.24 | $1.21 | $1.22 | +$0.01 | +0.83% | 59,572 | $1.22 | $1.21 $1.24 |
| Aug 25, 2026 | $1.22 | $1.25 | $1.21 | $1.21 | +$0.00 | +0.00% | 124,879 | $1.23 | $1.21 $1.25 |