Metagenomi Therapeutics (MGX) Historical Stock Prices

Metagenomi Therapeutics, Inc. (MGX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 9, 2025	1.81	1.83	1.76	1.79	1.79	222,000
Dec 8, 2025	1.77	1.83	1.71	1.81	1.81	270,400
Dec 5, 2025	1.78	1.82	1.73	1.78	1.78	406,600
Dec 4, 2025	1.77	1.83	1.72	1.79	1.79	333,200
Dec 3, 2025	1.56	1.79	1.56	1.77	1.77	584,700
Dec 2, 2025	1.64	1.64	1.54	1.56	1.56	460,800
Dec 1, 2025	1.71	1.79	1.60	1.60	1.60	625,300
Nov 28, 2025	1.70	1.78	1.69	1.75	1.75	231,300
Nov 26, 2025	1.67	1.76	1.66	1.69	1.69	225,300
Nov 25, 2025	1.62	1.69	1.60	1.67	1.67	280,400
Nov 24, 2025	1.54	1.63	1.54	1.59	1.59	235,100
Nov 21, 2025	1.51	1.65	1.47	1.51	1.51	510,400
Nov 20, 2025	1.65	1.69	1.50	1.51	1.51	470,900
Nov 19, 2025	1.69	1.75	1.60	1.61	1.61	298,700
Nov 18, 2025	1.67	1.78	1.65	1.70	1.70	432,200
Nov 17, 2025	1.72	1.78	1.69	1.70	1.70	604,900
Nov 14, 2025	1.65	1.80	1.65	1.74	1.74	371,100
Nov 13, 2025	1.85	1.86	1.70	1.70	1.70	793,200
Nov 12, 2025	2.00	2.01	1.80	1.86	1.86	1,327,800
Nov 11, 2025	2.15	2.23	2.05	2.20	2.20	298,000
Nov 10, 2025	2.19	2.28	2.15	2.15	2.15	242,800
Nov 7, 2025	2.20	2.20	2.03	2.16	2.16	541,800
Nov 6, 2025	2.26	2.28	2.17	2.22	2.22	189,800
Nov 5, 2025	2.34	2.34	2.22	2.26	2.26	343,200
Nov 4, 2025	2.39	2.42	2.26	2.29	2.29	353,700

Historical stock data.