Metagenomi, Inc. Common Stock (MGX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MGX Historical Return
If you invested $1000 in Metagenomi, Inc. Common Stock (MGX) since IPO date, it would be worth $95.51 as of October 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $308.68, while $1000 invested 6 months ago would be worth $708.42. This corresponds to total returns of -90.45%, -69.13%, -29.16%, respectively, with annualized returns of -58.6%, -69.13%, -29.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MGX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2026 | 1.01 | 0.98 | 0.98 | 1.02 | 0.96 | 269,823 |
| October 06, 2026 | 1.07 | 1.03 | 1.03 | 1.08 | 1.02 | 121,025 |
| October 05, 2026 | 1.01 | 1.04 | 1.04 | 1.06 | 1.01 | 163,203 |
| October 02, 2026 | 1.09 | 1.02 | 1.02 | 1.1 | 1.01 | 121,764 |
| October 01, 2026 | 1.06 | 1.11 | 1.11 | 1.11 | 1.06 | 117,982 |
| September 30, 2026 | 1.13 | 1.06 | 1.06 | 1.14 | 1.06 | 152,033 |
| September 29, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.1 | 56,684 |
| September 28, 2026 | 1.15 | 1.14 | 1.14 | 1.16 | 1.13 | 131,999 |
| September 25, 2026 | 1.14 | 1.15 | 1.15 | 1.17 | 1.14 | 70,755 |
| September 24, 2026 | 1.12 | 1.15 | 1.15 | 1.17 | 1.12 | 211,548 |
| September 23, 2026 | 1.14 | 1.13 | 1.13 | 1.15 | 1.12 | 100,186 |
| September 22, 2026 | 1.07 | 1.14 | 1.14 | 1.16 | 1.07 | 165,119 |
| September 21, 2026 | 1.11 | 1.12 | 1.12 | 1.13 | 1.11 | 101,464 |
| September 18, 2026 | 1.12 | 1.1 | 1.1 | 1.14 | 1.1 | 124,383 |
| September 17, 2026 | 1.15 | 1.13 | 1.13 | 1.17 | 1.13 | 100,739 |
| September 16, 2026 | 1.16 | 1.15 | 1.15 | 1.18 | 1.15 | 111,000 |
| September 15, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 160,320 |
| September 11, 2026 | 1.16 | 1.16 | 1.16 | 1.19 | 1.16 | 53,828 |
| September 10, 2026 | 1.16 | 1.16 | 1.16 | 1.22 | 1.15 | 471,749 |
| September 09, 2026 | 1.17 | 1.15 | 1.15 | 1.2 | 1.15 | 147,546 |
| 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 |
AD
