Metagenomi, Inc. Common Stock (MGX) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -3.1%
- 3M
- -8.1%
- YTD
- -25.1%
- 1Y
- -26.0%
- 3Y
- -50.5%
- 5Y
- -34.4%
Loading 10-year price history...
MGX Historical Performance
MGX Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -65.0%
- 2025 annual price return
- -57.3%
- 2026 annual price return
- -9.0%
MGX Stock Price Trajectory (2024–2026)
As of July 7, 2026, Metagenomi, Inc. Common Stock (MGX) trades at $1.25, representing a -26.0% return over the past year. The stock has delivered a -87.9% total return over five years (-34.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.74 on February 15, 2024. From this peak, MGX has corrected -90.2%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BEAM (+84.2% 1Y), CRSP (+20.9% 1Y), and EDIT (+43.7% 1Y), MGX has underperformed the peer group average. Compare MGX vs BEAM →
MGX Historical Price Data · from 2024
Rows 1–50 of 602| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.25 | 1.26 | 1.23 | 1.25 | 136K | -0.79% |
| 2026-07-02 | 1.21 | 1.27 | 1.18 | 1.26 | 348K | +4.13% |
| 2026-07-01 | 1.17 | 1.22 | 1.17 | 1.21 | 121K | +1.68% |
| 2026-06-30 | 1.21 | 1.22 | 1.17 | 1.19 | 231K | -0.83% |
| 2026-06-29 | 1.25 | 1.25 | 1.20 | 1.20 | 153K | -4.00% |
| 2026-06-26 | 1.21 | 1.30 | 1.21 | 1.25 | 0 | +5.04% |
| 2026-06-25 | 1.21 | 1.21 | 1.18 | 1.19 | 113K | -0.83% |
| 2026-06-24 | 1.24 | 1.29 | 1.20 | 1.20 | 50K | -3.23% |
| 2026-06-23 | 1.16 | 1.26 | 1.16 | 1.24 | 72K | +4.20% |
| 2026-06-22 | 1.22 | 1.23 | 1.19 | 1.19 | 91K | -0.83% |
| 2026-06-18 | 1.19 | 1.23 | 1.19 | 1.20 | 189K | +1.69% |
| 2026-06-17 | 1.13 | 1.22 | 1.13 | 1.18 | 100K | +3.51% |
| 2026-06-16 | 1.15 | 1.17 | 1.13 | 1.14 | 239K | -2.56% |
| 2026-06-15 | 1.22 | 1.24 | 1.13 | 1.17 | 239K | -2.50% |
| 2026-06-12 | 1.27 | 1.28 | 1.20 | 1.20 | 62K | -4.00% |
| 2026-06-11 | 1.24 | 1.25 | 1.23 | 1.25 | 54K | +1.63% |
| 2026-06-10 | 1.25 | 1.27 | 1.23 | 1.23 | 74K | 0.00% |
| 2026-06-09 | 1.28 | 1.29 | 1.21 | 1.23 | 174K | -4.65% |
| 2026-06-08 | 1.30 | 1.34 | 1.29 | 1.29 | 79K | +0.78% |
| 2026-06-05 | 1.30 | 1.31 | 1.26 | 1.28 | 274K | -3.76% |
| 2026-06-04 | 1.33 | 1.37 | 1.30 | 1.33 | 108K | 0.00% |
| 2026-06-03 | 1.31 | 1.38 | 1.30 | 1.33 | 152K | 0.00% |
| 2026-06-02 | 1.30 | 1.36 | 1.29 | 1.33 | 203K | +1.53% |
| 2026-06-01 | 1.33 | 1.36 | 1.30 | 1.31 | 165K | -3.68% |
| 2026-05-29 | 1.39 | 1.40 | 1.35 | 1.36 | 188K | -2.86% |
| 2026-05-28 | 1.34 | 1.40 | 1.33 | 1.40 | 209K | +3.70% |
| 2026-05-27 | 1.33 | 1.41 | 1.33 | 1.35 | 263K | -0.74% |
| 2026-05-26 | 1.35 | 1.37 | 1.28 | 1.36 | 162K | +0.74% |
| 2026-05-22 | 1.34 | 1.38 | 1.30 | 1.35 | 0 | +3.05% |
| 2026-05-21 | 1.27 | 1.33 | 1.26 | 1.31 | 218K | +1.55% |
| 2026-05-20 | 1.26 | 1.31 | 1.25 | 1.29 | 217K | +3.20% |
| 2026-05-19 | 1.25 | 1.28 | 1.24 | 1.25 | 121K | -1.57% |
| 2026-05-18 | 1.31 | 1.31 | 1.27 | 1.27 | 229K | -3.05% |
| 2026-05-15 | 1.33 | 1.35 | 1.30 | 1.31 | 141K | -2.96% |
| 2026-05-14 | 1.34 | 1.38 | 1.30 | 1.35 | 364K | -2.17% |
| 2026-05-13 | 1.35 | 1.39 | 1.33 | 1.38 | 197K | +2.22% |
| 2026-05-12 | 1.31 | 1.37 | 1.31 | 1.35 | 179K | 0.00% |
| 2026-05-11 | 1.39 | 1.40 | 1.35 | 1.35 | 204K | -4.26% |
| 2026-05-08 | 1.43 | 1.43 | 1.38 | 1.41 | 173K | -0.70% |
| 2026-05-07 | 1.42 | 1.44 | 1.39 | 1.42 | 204K | -0.70% |
| 2026-05-06 | 1.42 | 1.45 | 1.39 | 1.43 | 179K | +1.42% |
| 2026-05-05 | 1.43 | 1.44 | 1.38 | 1.41 | 65K | 0.00% |
| 2026-05-04 | 1.39 | 1.45 | 1.36 | 1.41 | 105K | +1.44% |
| 2026-05-01 | 1.38 | 1.40 | 1.34 | 1.39 | 127K | +0.72% |
| 2026-04-30 | 1.35 | 1.39 | 1.33 | 1.38 | 119K | +2.22% |
| 2026-04-29 | 1.43 | 1.43 | 1.34 | 1.35 | 149K | -6.25% |
| 2026-04-28 | 1.45 | 1.48 | 1.43 | 1.44 | 79K | -2.70% |
| 2026-04-27 | 1.49 | 1.52 | 1.45 | 1.48 | 92K | -1.33% |
| 2026-04-24 | 1.47 | 1.50 | 1.42 | 1.50 | 137K | +4.90% |
| 2026-04-23 | 1.48 | 1.48 | 1.40 | 1.43 | 157K | -3.38% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MGX — Frequently Asked Questions
Quick answers to the most common questions about buying MGX stock.
How has MGX stock performed recently?
MGX declined -26.0% over the past year, below its 5-year annualized CAGR of -34.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MGX's all-time high price?
Metagenomi, Inc. Common Stock reached $12.74 on 2024-02-15. The 52-week high is $3.95. Current 1-year return of -26.0% places the stock further from historical peaks.
Where can I download MGX historical price data?
This page provides MGX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.