Metagenomi, Inc. Common Stock (MGX) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -5.5%
- 3M
- -16.7%
- YTD
- -28.1%
- 1Y
- -18.9%
- 3Y
- -51.2%
- 5Y
- -35.0%
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 June 22, 2026, Metagenomi, Inc. Common Stock (MGX) trades at $1.20, representing a -18.9% return over the past year. The stock has delivered a -88.4% total return over five years (-35.0% 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 -90.6%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BEAM (+100.9% 1Y), CRSP (+21.7% 1Y), and EDIT (+14.5% 1Y), MGX has underperformed the peer group average. Compare MGX vs BEAM →
MGX Historical Price Data · from 2024
Rows 1–50 of 592| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 1.51 | 1.52 | 1.44 | 1.48 | 139K | -1.33% |
| 2026-04-21 | 1.54 | 1.55 | 1.49 | 1.50 | 233K | -1.96% |
| 2026-04-20 | 1.46 | 1.55 | 1.43 | 1.53 | 355K | +3.38% |
| 2026-04-17 | 1.48 | 1.54 | 1.47 | 1.48 | 315K | +2.78% |
| 2026-04-16 | 1.44 | 1.45 | 1.40 | 1.44 | 189K | 0.00% |
| 2026-04-15 | 1.45 | 1.48 | 1.42 | 1.44 | 143K | +0.70% |
| 2026-04-14 | 1.41 | 1.46 | 1.39 | 1.43 | 194K | +2.14% |
| 2026-04-13 | 1.38 | 1.44 | 1.38 | 1.40 | 130K | +1.45% |
| 2026-04-10 | 1.38 | 1.40 | 1.37 | 1.38 | 76K | -0.72% |
| 2026-04-09 | 1.36 | 1.41 | 1.35 | 1.39 | 130K | 0.00% |
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 -18.9% over the past year, below its 5-year annualized CAGR of -35.0%. 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 -18.9% 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.