Metagenomi Therapeutics (MGX) Historical Stock Prices

Metagenomi Therapeutics, Inc. (MGX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 5, 2026	1.43	1.44	1.38	1.41	1.41	66,100
May 4, 2026	1.38	1.45	1.36	1.41	1.41	108,700
May 1, 2026	1.38	1.40	1.34	1.39	1.39	127,600
Apr 30, 2026	1.33	1.39	1.33	1.38	1.38	138,600
Apr 29, 2026	1.43	1.43	1.34	1.35	1.35	152,900
Apr 28, 2026	1.45	1.48	1.43	1.44	1.44	79,700
Apr 27, 2026	1.49	1.52	1.45	1.48	1.48	94,100
Apr 24, 2026	1.47	1.50	1.42	1.50	1.50	136,800
Apr 23, 2026	1.48	1.48	1.40	1.43	1.43	157,500
Apr 22, 2026	1.51	1.52	1.44	1.48	1.48	139,300
Apr 21, 2026	1.54	1.55	1.49	1.50	1.50	234,100
Apr 20, 2026	1.46	1.55	1.43	1.53	1.53	359,100
Apr 17, 2026	1.48	1.53	1.47	1.48	1.48	316,100
Apr 16, 2026	1.41	1.45	1.40	1.44	1.44	189,400
Apr 15, 2026	1.43	1.48	1.41	1.44	1.44	143,300
Apr 14, 2026	1.41	1.46	1.39	1.43	1.43	193,900
Apr 13, 2026	1.38	1.44	1.38	1.40	1.40	130,100
Apr 10, 2026	1.38	1.40	1.37	1.38	1.38	75,900
Apr 9, 2026	1.36	1.41	1.35	1.39	1.39	130,400
Apr 8, 2026	1.44	1.44	1.37	1.39	1.39	184,600
Apr 7, 2026	1.36	1.39	1.31	1.36	1.36	132,300
Apr 6, 2026	1.33	1.40	1.31	1.36	1.36	166,500
Apr 2, 2026	1.27	1.37	1.27	1.35	1.35	83,100
Apr 1, 2026	1.36	1.41	1.32	1.34	1.34	488,000
Mar 31, 2026	1.28	1.36	1.27	1.34	1.34	206,700

Historical stock data.