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 $119.3 as of August 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $640.63, while $1000 invested 6 months ago would be worth $803.92. This corresponds to total returns of -88.07%, -35.94%, -19.61%, respectively, with annualized returns of -57.34%, -35.94%, -19.61%.

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
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
June 11, 2026	1.24	1.25	1.25	1.25	1.23	53,563
June 10, 2026	1.23	1.23	1.23	1.27	1.23	73,928
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