Metagenomi, Inc. Common Stock (MGX) NASDAQ

1.41

-0.01(-0.70%)

Updated at May 08 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 $136.76 as of May 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $909.68, while $1000 invested 6 months ago would be worth $655.81. This corresponds to total returns of -86.32%, -9.03%, -34.42%, respectively, with annualized returns of -58.71%, -9.03%, -34.42%.

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
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
March 13, 2026	1.57	1.46	1.46	1.62	1.46	324,830
March 12, 2026	1.6	1.57	1.57	1.62	1.56	170,739
March 11, 2026	1.75	1.64	1.64	1.76	1.6	313,725
March 10, 2026	1.59	1.76	1.76	1.83	1.57	782,973
March 09, 2026	1.45	1.6	1.6	1.62	1.45	328,991
March 06, 2026	1.55	1.48	1.48	1.57	1.44	482,307
March 05, 2026	1.6	1.61	1.61	1.7	1.52	275,515
March 04, 2026	1.52	1.6	1.6	1.63	1.52	164,262
March 03, 2026	1.47	1.51	1.51	1.53	1.46	169,331
March 02, 2026	1.46	1.53	1.53	1.62	1.46	222,523
February 27, 2026	1.57	1.52	1.52	1.58	1.48	235,900
February 26, 2026	1.57	1.6	1.6	1.61	1.53	82,904
February 25, 2026	1.49	1.55	1.55	1.56	1.49	135,753
February 24, 2026	1.41	1.5	1.5	1.52	1.41	149,856
February 23, 2026	1.48	1.41	1.41	1.5	1.41	285,815
February 20, 2026	1.5	1.46	1.46	1.51	1.46	136,338
February 19, 2026	1.46	1.52	1.52	1.54	1.44	249,452
February 18, 2026	1.44	1.47	1.47	1.5	1.44	129,117
February 17, 2026	1.45	1.46	1.46	1.52	1.42	163,248
February 13, 2026	1.46	1.46	1.46	1.51	1.45	199,300
February 12, 2026	1.52	1.45	1.45	1.54	1.44	258,300