Metagenomi, Inc. Common Stock (MGX) NASDAQ

Currency In USD

MGX Historical Return

If you invested $1000 in Metagenomi, Inc. Common Stock (MGX) since IPO date, it would be worth $73.23 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $311.98, while $1000 invested 6 months ago would be worth $535.46. This corresponds to total returns of -92.68%, -68.8%, -46.45%, respectively, with annualized returns of -61.6%, -68.8%, -46.45%.

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
November 02, 2026	0.78	0.76	0.76	0.8	0.72	224,538
October 30, 2026	0.78	0.78	0.78	0.83	0.78	77,776
October 29, 2026	0.81	0.83	0.83	0.85	0.81	72,037
October 28, 2026	0.78	0.82	0.82	0.88	0.78	127,122
October 27, 2026	0.75	0.8	0.8	0.89	0.75	204,703
October 26, 2026	0.82	0.77	0.77	0.82	0.75	219,789
October 23, 2026	0.8	0.81	0.81	0.82	0.79	76,730
October 22, 2026	0.81	0.82	0.82	0.84	0.8	54,264
October 21, 2026	0.85	0.83	0.83	0.86	0.8	85,775
October 20, 2026	0.83	0.83	0.83	0.85	0.8	94,110
October 19, 2026	0.81	0.81	0.81	0.84	0.81	154,889
October 16, 2026	0.84	0.78	0.78	0.86	0.77	163,663
October 15, 2026	0.86	0.85	0.85	0.88	0.84	291,419
October 14, 2026	0.89	0.86	0.86	0.95	0.86	293,523
October 13, 2026	1.02	0.92	0.92	1.03	0.91	263,660
October 12, 2026	1	1.02	1.02	1.06	0.99	148,372
October 09, 2026	0.99	1	1	1.04	0.99	146,811
October 08, 2026	1	0.99	0.99	1.01	0.96	354,469
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