Metagenomi Therapeutics (MGX) Historical Stock Prices

Metagenomi Therapeutics, Inc. (MGX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 10, 2026	1.23	1.27	1.23	1.23	1.23	75,100
Jun 9, 2026	1.29	1.29	1.21	1.23	1.23	174,000
Jun 8, 2026	1.30	1.34	1.29	1.29	1.29	79,300
Jun 5, 2026	1.29	1.31	1.26	1.28	1.28	274,600
Jun 4, 2026	1.33	1.37	1.30	1.33	1.33	119,100
Jun 3, 2026	1.34	1.38	1.30	1.33	1.33	151,800
Jun 2, 2026	1.30	1.36	1.29	1.33	1.33	202,900
Jun 1, 2026	1.35	1.36	1.30	1.31	1.31	171,200
May 29, 2026	1.39	1.40	1.36	1.36	1.36	188,300
May 28, 2026	1.34	1.40	1.33	1.40	1.40	208,700
May 27, 2026	1.33	1.42	1.31	1.35	1.35	263,000
May 26, 2026	1.35	1.37	1.28	1.36	1.36	162,000
May 22, 2026	1.34	1.38	1.30	1.35	1.35	177,800
May 21, 2026	1.30	1.33	1.26	1.31	1.31	220,300
May 20, 2026	1.26	1.32	1.25	1.29	1.29	224,100
May 19, 2026	1.25	1.28	1.24	1.25	1.25	120,800
May 18, 2026	1.31	1.31	1.27	1.27	1.27	229,200
May 15, 2026	1.33	1.35	1.30	1.31	1.31	142,900
May 14, 2026	1.34	1.38	1.31	1.35	1.35	369,200
May 13, 2026	1.35	1.39	1.33	1.38	1.38	198,100
May 12, 2026	1.30	1.37	1.30	1.35	1.35	189,600
May 11, 2026	1.39	1.40	1.34	1.35	1.35	226,300
May 8, 2026	1.43	1.43	1.38	1.41	1.41	174,400
May 7, 2026	1.40	1.45	1.39	1.42	1.42	204,100
May 6, 2026	1.43	1.45	1.39	1.43	1.43	181,800

Historical stock data.