Metagenomi, Inc. Common Stock (MGX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Metagenomi, Inc. Common Stock (MGX) since IPO date, it would be worth $112.51 as of September 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $623.66, while $1000 invested 6 months ago would be worth $725. This corresponds to total returns of -88.75%, -37.63%, -27.5%, respectively, with annualized returns of -57.07%, -37.63%, -27.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2026 | 1.15 | 1.16 | 1.16 | 1.18 | 1.13 | 293,707 |
| September 04, 2026 | 1.14 | 1.17 | 1.17 | 1.17 | 1.14 | 54,796 |
| September 03, 2026 | 1.2 | 1.16 | 1.16 | 1.21 | 1.16 | 0 |
| September 02, 2026 | 1.16 | 1.16 | 1.16 | 1.19 | 1.15 | 313,106 |
| September 01, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.13 | 239,767 |
| August 31, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.17 | 106,859 |
| August 28, 2026 | 1.2 | 1.19 | 1.19 | 1.24 | 1.19 | 78,034 |
| August 27, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.2 | 72,662 |
| August 26, 2026 | 1.21 | 1.22 | 1.22 | 1.24 | 1.21 | 59,571 |
| August 25, 2026 | 1.22 | 1.21 | 1.21 | 1.24 | 1.21 | 0 |
| August 24, 2026 | 1.25 | 1.21 | 1.21 | 1.25 | 1.21 | 211,202 |
| August 21, 2026 | 1.22 | 1.23 | 1.23 | 1.26 | 1.2 | 303,193 |
| August 20, 2026 | 1.21 | 1.2 | 1.2 | 1.25 | 1.2 | 106,946 |
| August 19, 2026 | 1.21 | 1.24 | 1.24 | 1.25 | 1.21 | 0 |
| August 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.2 | 0 |
| August 17, 2026 | 1.23 | 1.22 | 1.22 | 1.24 | 1.22 | 119,408 |
| August 14, 2026 | 1.22 | 1.23 | 1.23 | 1.24 | 1.2 | 83,495 |
| August 13, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.23 | 0 |
| August 12, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.2 | 0 |
| August 11, 2026 | 1.18 | 1.21 | 1.21 | 1.25 | 1.18 | 0 |
| August 10, 2026 | 1.23 | 1.23 | 1.23 | 1.24 | 1.21 | 151,508 |
| August 07, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.23 | 0 |
| August 06, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.21 | 145,599 |
| August 05, 2026 | 1.22 | 1.22 | 1.22 | 1.23 | 1.2 | 77,215 |
| August 04, 2026 | 1.2 | 1.21 | 1.21 | 1.23 | 1.2 | 110,954 |
| August 03, 2026 | 1.19 | 1.21 | 1.21 | 1.24 | 1.19 | 134,023 |
| July 31, 2026 | 1.21 | 1.19 | 1.19 | 1.22 | 1.19 | 135,771 |
| July 30, 2026 | 1.2 | 1.22 | 1.22 | 1.23 | 1.2 | 132,703 |
| July 29, 2026 | 1.21 | 1.21 | 1.21 | 1.22 | 1.2 | 35,411 |
| July 28, 2026 | 1.21 | 1.21 | 1.21 | 1.23 | 1.2 | 109,072 |
| July 27, 2026 | 1.21 | 1.21 | 1.21 | 1.24 | 1.2 | 68,237 |
| July 24, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.2 | 64,395 |
| July 23, 2026 | 1.23 | 1.22 | 1.22 | 1.23 | 1.21 | 51,210 |
| July 22, 2026 | 1.3 | 1.24 | 1.24 | 1.3 | 1.2 | 534,180 |
| July 21, 2026 | 1.22 | 1.22 | 1.22 | 1.24 | 1.2 | 188,987 |
| July 20, 2026 | 1.24 | 1.22 | 1.22 | 1.26 | 1.2 | 170,420 |
| July 17, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.22 | 127,332 |
| July 16, 2026 | 1.29 | 1.24 | 1.24 | 1.29 | 1.23 | 163,846 |
| July 15, 2026 | 1.33 | 1.29 | 1.29 | 1.34 | 1.29 | 124,531 |
| July 14, 2026 | 1.32 | 1.32 | 1.32 | 1.37 | 1.31 | 225,156 |
| July 13, 2026 | 1.29 | 1.32 | 1.32 | 1.34 | 1.26 | 372,440 |
| July 10, 2026 | 1.26 | 1.27 | 1.27 | 1.31 | 1.22 | 349,207 |
| July 09, 2026 | 1.29 | 1.26 | 1.26 | 1.3 | 1.25 | 190,946 |
| July 08, 2026 | 1.31 | 1.29 | 1.29 | 1.35 | 1.27 | 220,309 |
| July 07, 2026 | 1.25 | 1.32 | 1.32 | 1.36 | 1.23 | 287,566 |
| July 06, 2026 | 1.26 | 1.25 | 1.25 | 1.26 | 1.23 | 136,978 |
| July 02, 2026 | 1.21 | 1.26 | 1.26 | 1.27 | 1.18 | 348,202 |
| July 01, 2026 | 1.17 | 1.21 | 1.21 | 1.22 | 1.17 | 121,542 |
| June 30, 2026 | 1.18 | 1.19 | 1.19 | 1.22 | 1.17 | 231,424 |
| June 29, 2026 | 1.27 | 1.2 | 1.2 | 1.3 | 1.2 | 152,935 |
| June 26, 2026 | 1.21 | 1.25 | 1.25 | 1.31 | 1.21 | 208,645 |
| June 25, 2026 | 1.19 | 1.19 | 1.19 | 1.22 | 1.18 | 112,896 |
| June 24, 2026 | 1.24 | 1.2 | 1.2 | 1.29 | 1.2 | 51,324 |
| June 23, 2026 | 1.16 | 1.24 | 1.24 | 1.26 | 1.16 | 74,072 |
| June 22, 2026 | 1.19 | 1.19 | 1.19 | 1.23 | 1.18 | 92,130 |
| June 18, 2026 | 1.19 | 1.2 | 1.2 | 1.23 | 1.19 | 190,282 |
| June 17, 2026 | 1.13 | 1.18 | 1.18 | 1.22 | 1.13 | 100,083 |
| June 16, 2026 | 1.15 | 1.14 | 1.14 | 1.17 | 1.13 | 239,698 |
| June 15, 2026 | 1.22 | 1.17 | 1.17 | 1.24 | 1.13 | 326,873 |
| June 12, 2026 | 1.27 | 1.2 | 1.2 | 1.28 | 1.2 | 61,929 |