Metagenomi Therapeutics Stock Price History
NASDAQ: MGXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
1.00+0.0068 (+0.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MGX price history at a glance
The price history for Metagenomi Therapeutics (MGX) on this page begins on February 5, 2024, when the stock closed at $10.31; it most recently closed at $1.00 on October 5, 2026. The highest price in this record is $12.74, reached on February 12, 2024; the latest close is 92.2% below that peak. Over roughly 3 years the share price changed -90.3%, a -58.3% compound annual price return (excluding dividends).
In the last 12 months alone, MGX has lost 68.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $12.74
- Date of high
- Feb 12, 2024
- Low since 2024
- $0.96
- Date of low
- Oct 5, 2026
- 52-week high
- $3.95
- 52-week low
- $0.96
- IPO year
- 2024
- Last close
- $1.00
MGX returns
1 week
-1.96%
1 month
-13.04%
3 months
-21.26%
6 months
-27.54%
Year to date
-38.27%
1 year
-68.05%
MGX price return, excluding dividends.
MGX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.00 | -40.12% |
| 2025 | 1.67 | -53.87% |
| 2024* | 3.62 | -64.89% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
MGX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.00 | 1.04 | 0.99 | 1.00 | +0.68% | |
| 1.00 | 1.01 | 0.9601 | 0.9932 | +0.86% | |
| 1.01 | 1.02 | 0.96 | 0.9847 | -4.40% | |
| 1.07 | 1.08 | 1.03 | 1.03 | -0.96% | |
| 1.01 | 1.06 | 1.01 | 1.04 | +1.96% | |
| 1.09 | 1.10 | 1.02 | 1.02 | -7.69% | |
| 1.06 | 1.11 | 1.06 | 1.11 | +4.25% | |
| 1.13 | 1.14 | 1.06 | 1.06 | -6.19% | |
| 1.13 | 1.15 | 1.10 | 1.13 | -0.88% | |
| 1.13 | 1.16 | 1.13 | 1.14 | -0.87% | |
| 1.14 | 1.17 | 1.14 | 1.15 | 0.00% | |
| 1.12 | 1.17 | 1.12 | 1.15 | +1.77% | |
| 1.14 | 1.15 | 1.12 | 1.13 | -0.88% | |
| 1.07 | 1.16 | 1.07 | 1.14 | +1.79% | |
| 1.11 | 1.14 | 1.09 | 1.12 | +1.82% | |
| 1.12 | 1.14 | 1.10 | 1.10 | -2.65% | |
| 1.15 | 1.17 | 1.13 | 1.13 | -1.74% | |
| 1.16 | 1.18 | 1.15 | 1.15 | -0.86% | |
| 1.19 | 1.19 | 1.15 | 1.16 | -2.52% | |
| 1.17 | 1.20 | 1.17 | 1.19 | +2.59% | |
| 1.16 | 1.22 | 1.16 | 1.16 | 0.00% | |
| 1.15 | 1.22 | 1.15 | 1.16 | +0.87% | |
| 1.17 | 1.20 | 1.15 | 1.15 | -0.86% | |
| 1.15 | 1.18 | 1.13 | 1.16 | -0.85% | |
| 1.14 | 1.17 | 1.14 | 1.17 | +0.86% | |
| 1.20 | 1.21 | 1.15 | 1.16 | 0.00% | |
| 1.16 | 1.19 | 1.15 | 1.16 | -0.85% | |
| 1.19 | 1.19 | 1.13 | 1.17 | -0.85% | |
| 1.18 | 1.19 | 1.17 | 1.18 | -0.84% | |
| 1.20 | 1.24 | 1.19 | 1.19 | -1.65% | |
| 1.23 | 1.23 | 1.20 | 1.21 | -0.82% | |
| 1.21 | 1.24 | 1.21 | 1.22 | +0.83% | |
| 1.22 | 1.25 | 1.21 | 1.21 | 0.00% | |
| 1.25 | 1.25 | 1.21 | 1.21 | -1.63% | |
| 1.22 | 1.26 | 1.20 | 1.23 | +2.50% | |
| 1.21 | 1.25 | 1.20 | 1.20 | -3.23% | |
| 1.21 | 1.25 | 1.21 | 1.24 | +2.48% | |
| 1.23 | 1.24 | 1.20 | 1.21 | -0.82% | |
| 1.23 | 1.24 | 1.22 | 1.22 | -0.81% | |
| 1.22 | 1.24 | 1.20 | 1.23 | 0.00% | |
| 1.21 | 1.25 | 1.21 | 1.23 | +0.82% | |
| 1.21 | 1.22 | 1.20 | 1.22 | +0.83% | |
| 1.18 | 1.25 | 1.18 | 1.21 | -1.63% | |
| 1.23 | 1.24 | 1.21 | 1.23 | 0.00% | |
| 1.24 | 1.25 | 1.23 | 1.23 | -0.81% | |
| 1.22 | 1.24 | 1.21 | 1.24 | +2.06% | |
| 1.22 | 1.23 | 1.20 | 1.22 | +0.41% | |
| 1.20 | 1.23 | 1.20 | 1.21 | 0.00% | |
| 1.19 | 1.24 | 1.19 | 1.21 | +1.68% | |
| 1.21 | 1.22 | 1.19 | 1.19 | -2.46% | |
| 1.20 | 1.23 | 1.20 | 1.22 | +0.83% | |
| 1.21 | 1.22 | 1.20 | 1.21 | 0.00% | |
| 1.21 | 1.23 | 1.20 | 1.21 | 0.00% | |
| 1.21 | 1.24 | 1.20 | 1.21 | +0.41% | |
| 1.24 | 1.24 | 1.20 | 1.21 | -1.23% | |
| 1.23 | 1.23 | 1.21 | 1.22 | -1.61% | |
| 1.30 | 1.30 | 1.20 | 1.24 | +1.64% | |
| 1.22 | 1.24 | 1.20 | 1.22 | 0.00% | |
| 1.24 | 1.27 | 1.20 | 1.22 | -1.61% | |
| 1.25 | 1.26 | 1.22 | 1.24 | 0.00% | |
| 1.29 | 1.29 | 1.23 | 1.24 | -3.88% | |
| 1.32 | 1.34 | 1.29 | 1.29 | -2.27% | |
| 1.32 | 1.37 | 1.31 | 1.32 | 0.00% | |
| 1.29 | 1.34 | 1.26 | 1.32 | +3.94% | |
| 1.26 | 1.31 | 1.22 | 1.27 | +0.79% | |
| 1.29 | 1.30 | 1.25 | 1.26 | -2.33% | |
| 1.31 | 1.35 | 1.28 | 1.29 | -2.27% | |
| 1.25 | 1.36 | 1.23 | 1.32 | +5.60% | |
| 1.26 | 1.26 | 1.23 | 1.25 | -0.79% | |
| 1.22 | 1.27 | 1.17 | 1.26 | +4.13% | |
| 1.17 | 1.22 | 1.17 | 1.21 | +1.68% | |
| 1.18 | 1.22 | 1.17 | 1.19 | -0.83% | |
| 1.27 | 1.30 | 1.20 | 1.20 | -4.00% | |
| 1.21 | 1.31 | 1.21 | 1.25 | +5.04% | |
| 1.19 | 1.22 | 1.18 | 1.19 | -0.83% | |
| 1.24 | 1.29 | 1.20 | 1.20 | -3.23% | |
| 1.16 | 1.26 | 1.16 | 1.24 | +4.20% | |
| 1.19 | 1.23 | 1.18 | 1.19 | -0.83% | |
| 1.19 | 1.23 | 1.19 | 1.20 | +1.69% | |
| 1.13 | 1.22 | 1.13 | 1.18 | +3.51% | |
| 1.15 | 1.17 | 1.13 | 1.14 | -2.56% | |
| 1.22 | 1.24 | 1.13 | 1.17 | -2.50% | |
| 1.24 | 1.28 | 1.20 | 1.20 | -4.00% | |
| 1.24 | 1.25 | 1.23 | 1.25 | +1.63% | |
| 1.23 | 1.27 | 1.23 | 1.23 | 0.00% | |
| 1.29 | 1.29 | 1.21 | 1.23 | -4.65% | |
| 1.30 | 1.34 | 1.29 | 1.29 | +0.78% | |
| 1.29 | 1.31 | 1.26 | 1.28 | -3.76% | |
| 1.33 | 1.37 | 1.30 | 1.33 | 0.00% | |
| 1.34 | 1.38 | 1.30 | 1.33 | 0.00% | |
| 1.30 | 1.36 | 1.29 | 1.33 | +1.53% | |
| 1.35 | 1.36 | 1.30 | 1.31 | -3.68% | |
| 1.39 | 1.40 | 1.36 | 1.36 | -2.86% | |
| 1.34 | 1.40 | 1.33 | 1.40 | +3.70% | |
| 1.33 | 1.42 | 1.31 | 1.35 | -0.74% | |
| 1.35 | 1.37 | 1.28 | 1.36 | +0.74% | |
| 1.34 | 1.38 | 1.30 | 1.35 | +3.05% | |
| 1.30 | 1.33 | 1.26 | 1.31 | +1.55% | |
| 1.26 | 1.32 | 1.25 | 1.29 | +3.20% | |
| 1.25 | 1.28 | 1.24 | 1.25 | -1.57% | |
| 1.31 | 1.31 | 1.27 | 1.27 | -3.05% | |
| 1.33 | 1.35 | 1.30 | 1.31 | -2.96% | |
| 1.34 | 1.38 | 1.31 | 1.35 | -2.17% | |
| 1.35 | 1.39 | 1.33 | 1.38 | +2.22% | |
| 1.30 | 1.37 | 1.30 | 1.35 | 0.00% | |
| 1.39 | 1.40 | 1.34 | 1.35 | -4.26% | |
| 1.43 | 1.43 | 1.38 | 1.41 | -0.70% | |
| 1.40 | 1.45 | 1.39 | 1.42 | -0.70% | |
| 1.43 | 1.45 | 1.39 | 1.43 | +1.42% | |
| 1.43 | 1.44 | 1.38 | 1.41 | 0.00% | |
| 1.38 | 1.45 | 1.36 | 1.41 | +1.44% | |
| 1.38 | 1.40 | 1.34 | 1.39 | +0.72% | |
| 1.33 | 1.39 | 1.33 | 1.38 | +2.22% | |
| 1.43 | 1.43 | 1.34 | 1.35 | -6.25% | |
| 1.45 | 1.48 | 1.43 | 1.44 | -2.70% | |
| 1.49 | 1.52 | 1.45 | 1.48 | -1.33% | |
| 1.47 | 1.50 | 1.42 | 1.50 | +4.90% | |
| 1.48 | 1.48 | 1.40 | 1.43 | -3.38% | |
| 1.51 | 1.52 | 1.44 | 1.48 | -1.33% | |
| 1.54 | 1.55 | 1.49 | 1.50 | -1.96% | |
| 1.46 | 1.55 | 1.43 | 1.53 | +3.38% | |
| 1.48 | 1.53 | 1.47 | 1.48 | +2.78% | |
| 1.41 | 1.45 | 1.40 | 1.44 | 0.00% | |
| 1.43 | 1.48 | 1.41 | 1.44 | +0.70% | |
| 1.41 | 1.46 | 1.39 | 1.43 | +2.14% | |
| 1.38 | 1.44 | 1.38 | 1.40 | +1.45% | |
| 1.38 | 1.40 | 1.37 | 1.38 | -0.72% | |
| 1.36 | 1.41 | 1.35 | 1.39 | 0.00% | |
| 1.44 | 1.44 | 1.37 | 1.39 | +2.21% | |
| 1.36 | 1.39 | 1.31 | 1.36 | 0.00% | |
| 1.33 | 1.40 | 1.31 | 1.36 | +0.74% | |
| 1.27 | 1.37 | 1.27 | 1.35 | +0.75% | |
| 1.36 | 1.41 | 1.32 | 1.34 | 0.00% | |
| 1.28 | 1.36 | 1.27 | 1.34 | +5.93% | |
| 1.32 | 1.33 | 1.25 | 1.27 | -4.17% | |
| 1.38 | 1.42 | 1.30 | 1.32 | -5.04% | |
| 1.39 | 1.43 | 1.36 | 1.39 | 0.00% | |
| 1.40 | 1.45 | 1.38 | 1.39 | +1.46% | |
| 1.41 | 1.43 | 1.36 | 1.37 | -4.20% | |
| 1.44 | 1.46 | 1.39 | 1.43 | +0.70% | |
| 1.48 | 1.48 | 1.39 | 1.42 | -3.40% | |
| 1.42 | 1.48 | 1.40 | 1.47 | +2.08% | |
| 1.45 | 1.45 | 1.41 | 1.44 | -1.37% | |
| 1.46 | 1.51 | 1.45 | 1.46 | -1.35% | |
| 1.48 | 1.52 | 1.47 | 1.48 | +1.37% | |
| 1.57 | 1.62 | 1.46 | 1.46 | -7.01% | |
| 1.60 | 1.62 | 1.56 | 1.57 | -4.27% | |
| 1.75 | 1.76 | 1.60 | 1.64 | -6.82% | |
| 1.59 | 1.83 | 1.57 | 1.76 | +10.00% | |
| 1.45 | 1.62 | 1.45 | 1.60 | +8.11% | |
| 1.55 | 1.57 | 1.44 | 1.48 | -8.07% | |
| 1.60 | 1.70 | 1.52 | 1.61 | +0.63% | |
| 1.52 | 1.63 | 1.52 | 1.60 | +5.96% | |
| 1.47 | 1.53 | 1.46 | 1.51 | -1.31% | |
| 1.46 | 1.62 | 1.46 | 1.53 | +0.66% | |
| 1.57 | 1.58 | 1.48 | 1.52 | -5.00% | |
| 1.57 | 1.61 | 1.53 | 1.60 | +3.23% | |
| 1.49 | 1.56 | 1.49 | 1.55 | +3.33% | |
| 1.41 | 1.52 | 1.41 | 1.50 | +6.38% | |
| 1.48 | 1.50 | 1.41 | 1.41 | -3.42% | |
| 1.50 | 1.51 | 1.46 | 1.46 | -3.95% | |
| 1.46 | 1.54 | 1.44 | 1.52 | +3.40% | |
| 1.44 | 1.50 | 1.44 | 1.47 | +0.68% | |
| 1.45 | 1.52 | 1.42 | 1.46 | 0.00% | |
| 1.46 | 1.51 | 1.45 | 1.46 | +0.69% | |
| 1.52 | 1.54 | 1.44 | 1.45 | -4.61% | |
| 1.58 | 1.59 | 1.49 | 1.52 | -3.18% | |
| 1.53 | 1.59 | 1.52 | 1.57 | +2.61% | |
| 1.54 | 1.55 | 1.45 | 1.53 | -0.65% | |
| 1.46 | 1.55 | 1.39 | 1.54 | +9.22% | |
| 1.45 | 1.57 | 1.40 | 1.41 | -2.76% | |
| 1.49 | 1.50 | 1.44 | 1.45 | -2.68% | |
| 1.54 | 1.56 | 1.46 | 1.49 | -3.25% | |
| 1.53 | 1.56 | 1.52 | 1.54 | 0.00% | |
| 1.57 | 1.59 | 1.53 | 1.54 | -2.53% | |
| 1.60 | 1.61 | 1.57 | 1.58 | -1.25% | |
| 1.67 | 1.68 | 1.60 | 1.60 | -3.61% | |
| 1.68 | 1.69 | 1.64 | 1.66 | -0.60% | |
| 1.70 | 1.70 | 1.64 | 1.67 | -1.18% | |
| 1.76 | 1.80 | 1.68 | 1.69 | -3.43% | |
| 1.68 | 1.80 | 1.65 | 1.75 | +7.36% | |
| 1.64 | 1.66 | 1.60 | 1.63 | +1.24% | |
| 1.64 | 1.67 | 1.60 | 1.61 | -3.01% | |
| 1.68 | 1.72 | 1.65 | 1.66 | -1.78% | |
| 1.72 | 1.73 | 1.68 | 1.69 | -2.31% | |
| 1.71 | 1.76 | 1.68 | 1.73 | +0.58% | |
| 1.75 | 1.78 | 1.71 | 1.72 | -1.71% | |
| 1.79 | 1.79 | 1.70 | 1.75 | -2.23% | |
| 1.78 | 1.82 | 1.74 | 1.79 | +1.13% | |
| 1.80 | 1.86 | 1.76 | 1.77 | -1.67% | |
| 1.75 | 1.85 | 1.75 | 1.80 | +3.45% | |
| 1.69 | 1.76 | 1.68 | 1.74 | +1.75% | |
| 1.68 | 1.75 | 1.65 | 1.71 | +2.40% | |
| 1.62 | 1.68 | 1.59 | 1.67 | +3.09% | |
| 1.61 | 1.63 | 1.58 | 1.62 | +1.25% | |
| 1.62 | 1.65 | 1.59 | 1.60 | -1.84% | |
| 1.66 | 1.70 | 1.62 | 1.63 | -4.12% | |
| 1.73 | 1.73 | 1.67 | 1.70 | -2.30% | |
| 1.72 | 1.75 | 1.68 | 1.74 | +1.16% | |
| 1.73 | 1.76 | 1.69 | 1.72 | -1.71% | |
| 1.83 | 1.87 | 1.75 | 1.75 | -0.57% | |
| 1.74 | 1.80 | 1.70 | 1.76 | +6.02% | |
| 1.66 | 1.72 | 1.66 | 1.66 | +1.22% | |
| 1.72 | 1.73 | 1.64 | 1.64 | -4.09% | |
| 1.63 | 1.73 | 1.63 | 1.71 | +6.21% | |
| 1.67 | 1.67 | 1.61 | 1.61 | -2.42% | |
| 1.74 | 1.77 | 1.64 | 1.65 | -5.17% | |
| 1.78 | 1.82 | 1.73 | 1.74 | -4.40% | |
| 1.79 | 1.85 | 1.75 | 1.82 | +1.68% | |
| 1.81 | 1.83 | 1.76 | 1.79 | -1.10% | |
| 1.77 | 1.83 | 1.71 | 1.81 | +1.69% | |
| 1.78 | 1.82 | 1.73 | 1.78 | -0.56% | |
| 1.77 | 1.83 | 1.72 | 1.79 | +1.13% | |
| 1.56 | 1.79 | 1.56 | 1.77 | +13.83% | |
| 1.64 | 1.64 | 1.54 | 1.56 | -2.81% | |
| 1.71 | 1.79 | 1.60 | 1.60 | -8.57% | |
| 1.70 | 1.78 | 1.69 | 1.75 | +3.55% | |
| 1.67 | 1.76 | 1.66 | 1.69 | +1.20% | |
| 1.62 | 1.69 | 1.60 | 1.67 | +5.03% | |
| 1.54 | 1.63 | 1.54 | 1.59 | +5.30% | |
| 1.51 | 1.65 | 1.47 | 1.51 | 0.00% | |
| 1.65 | 1.69 | 1.50 | 1.51 | -6.21% | |
| 1.69 | 1.75 | 1.60 | 1.61 | -5.29% | |
| 1.67 | 1.78 | 1.65 | 1.70 | 0.00% | |
| 1.72 | 1.78 | 1.69 | 1.70 | -2.30% | |
| 1.65 | 1.80 | 1.65 | 1.74 | +2.35% | |
| 1.85 | 1.86 | 1.70 | 1.70 | -8.60% | |
| 2.00 | 2.01 | 1.80 | 1.86 | -15.45% | |
| 2.15 | 2.23 | 2.05 | 2.20 | +2.33% | |
| 2.19 | 2.28 | 2.15 | 2.15 | -0.46% | |
| 2.20 | 2.20 | 2.03 | 2.16 | -2.70% | |
| 2.26 | 2.28 | 2.17 | 2.22 | -1.77% | |
| 2.34 | 2.34 | 2.22 | 2.26 | -1.31% | |
| 2.39 | 2.42 | 2.26 | 2.29 | -5.37% | |
| 2.51 | 2.55 | 2.34 | 2.42 | -4.72% | |
| 2.44 | 2.62 | 2.41 | 2.54 | +4.10% | |
| 2.35 | 2.48 | 2.32 | 2.44 | +3.83% | |
| 2.63 | 2.63 | 2.34 | 2.35 | -10.65% | |
| 2.71 | 2.78 | 2.62 | 2.63 | -4.01% | |
| 2.89 | 2.94 | 2.67 | 2.74 | -5.19% | |
| 2.90 | 2.94 | 2.80 | 2.89 | +3.96% | |
| 2.88 | 3.00 | 2.76 | 2.78 | -3.47% | |
| 3.10 | 3.21 | 2.84 | 2.88 | -8.57% | |
| 3.33 | 3.38 | 3.10 | 3.15 | -5.97% | |
| 3.11 | 3.40 | 3.08 | 3.35 | +9.84% | |
| 3.33 | 3.36 | 2.97 | 3.05 | -8.41% | |
| 3.15 | 3.95 | 3.01 | 3.33 | +6.39% | |
| 3.08 | 3.14 | 2.91 | 3.13 | +7.93% | |
| 2.80 | 2.95 | 2.71 | 2.90 | +1.75% | |
| 2.96 | 3.02 | 2.73 | 2.85 | -0.35% | |
| 3.11 | 3.11 | 2.78 | 2.86 | -8.63% | |
| 3.23 | 3.23 | 2.97 | 3.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGX chart for longer ranges.