Metagenomi, Inc. Common Stock (MGX) NASDAQ

1.23

-0.06(-4.65%)

Updated at June 09 04:00PM

Currency In USD

MGX Historical Return

If you invested $1000 in Metagenomi, Inc. Common Stock (MGX) since IPO date, it would be worth $119.3 as of June 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $783.44, while $1000 invested 6 months ago would be worth $675.82. This corresponds to total returns of -88.07%, -21.66%, -32.42%, respectively, with annualized returns of -59.78%, -21.66%, -32.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MGX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 09, 2026	1.29	1.23	1.23	1.29	1.21	173,977
June 08, 2026	1.3	1.29	1.29	1.34	1.29	79,323
June 05, 2026	1.29	1.28	1.28	1.31	1.26	0
June 04, 2026	1.33	1.33	1.33	1.37	1.3	119,129
June 03, 2026	1.34	1.33	1.33	1.38	1.3	151,588
June 02, 2026	1.3	1.33	1.33	1.36	1.29	202,870
June 01, 2026	1.35	1.31	1.31	1.36	1.3	165,429
May 29, 2026	1.39	1.36	1.36	1.4	1.36	188,315
May 28, 2026	1.34	1.4	1.4	1.4	1.33	208,710
May 27, 2026	1.33	1.35	1.35	1.42	1.31	262,913
May 26, 2026	1.36	1.36	1.36	1.37	1.28	161,884
May 22, 2026	1.34	1.35	1.35	1.38	1.3	175,301
May 21, 2026	1.3	1.31	1.31	1.33	1.26	220,254
May 20, 2026	1.26	1.29	1.29	1.32	1.25	223,720
May 19, 2026	1.25	1.25	1.25	1.28	1.24	120,790
May 18, 2026	1.31	1.27	1.27	1.31	1.27	228,823
May 15, 2026	1.33	1.31	1.31	1.35	1.3	142,877
May 14, 2026	1.34	1.35	1.35	1.38	1.31	364,200
May 13, 2026	1.35	1.38	1.38	1.39	1.33	198,002
May 12, 2026	1.3	1.35	1.35	1.37	1.3	179,360
May 11, 2026	1.39	1.35	1.35	1.4	1.34	224,045
May 08, 2026	1.43	1.41	1.41	1.43	1.38	172,749
May 07, 2026	1.4	1.42	1.42	1.45	1.39	203,993
May 06, 2026	1.43	1.43	1.43	1.45	1.39	179,251
May 05, 2026	1.43	1.41	1.41	1.44	1.38	65,540
May 04, 2026	1.38	1.41	1.41	1.45	1.36	108,688
May 01, 2026	1.38	1.39	1.39	1.4	1.34	127,100
April 30, 2026	1.33	1.38	1.38	1.39	1.33	138,433
April 29, 2026	1.43	1.35	1.35	1.43	1.34	150,283
April 28, 2026	1.45	1.44	1.44	1.48	1.43	79,214
April 27, 2026	1.49	1.48	1.48	1.52	1.45	94,107
April 24, 2026	1.47	1.5	1.5	1.5	1.42	136,718
April 23, 2026	1.48	1.43	1.43	1.48	1.4	157,391
April 22, 2026	1.51	1.48	1.48	1.52	1.44	139,029
April 21, 2026	1.54	1.5	1.5	1.55	1.49	234,098
April 20, 2026	1.46	1.53	1.53	1.55	1.43	355,258
April 17, 2026	1.48	1.48	1.48	1.53	1.47	314,880
April 16, 2026	1.41	1.44	1.44	1.45	1.4	189,400
April 15, 2026	1.43	1.44	1.44	1.48	1.41	143,214
April 14, 2026	1.41	1.43	1.43	1.46	1.39	193,914
April 13, 2026	1.38	1.4	1.4	1.44	1.38	130,083
April 10, 2026	1.38	1.38	1.38	1.4	1.37	75,913
April 09, 2026	1.36	1.39	1.39	1.41	1.35	130,428
April 08, 2026	1.44	1.39	1.39	1.44	1.37	184,525
April 07, 2026	1.36	1.36	1.36	1.39	1.31	132,357
April 06, 2026	1.33	1.36	1.36	1.4	1.31	166,507
April 02, 2026	1.27	1.35	1.35	1.37	1.27	83,123
April 01, 2026	1.36	1.34	1.34	1.41	1.32	487,970
March 31, 2026	1.28	1.34	1.34	1.36	1.27	208,150
March 30, 2026	1.32	1.26	1.26	1.33	1.25	324,000
March 27, 2026	1.38	1.32	1.32	1.42	1.3	264,622
March 26, 2026	1.39	1.39	1.39	1.43	1.36	150,126
March 25, 2026	1.4	1.39	1.39	1.45	1.38	222,648
March 24, 2026	1.41	1.37	1.37	1.43	1.36	242,701
March 23, 2026	1.44	1.43	1.43	1.46	1.39	183,257
March 20, 2026	1.48	1.42	1.42	1.48	1.39	182,272
March 19, 2026	1.42	1.47	1.47	1.48	1.4	210,400
March 18, 2026	1.45	1.44	1.44	1.45	1.41	211,101
March 17, 2026	1.46	1.46	1.46	1.51	1.45	196,242
March 16, 2026	1.48	1.48	1.48	1.52	1.47	176,043