Metagenomi, Inc. Common Stock
MGXNASDAQHealthcare● Active
$1.29
+$0.01(+0.78%)
Market Cap$48564449
P/E Ratio—
52W High$3.95
52W Low$1.24
Metagenomi, Inc. Common Stock（MGX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mgx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.74
Feb 15, 2024
-89.9% from here
5-Year Low5Y
$1.23
Apr 4, 2025
+4.9% from low
IPO Priceadj.
—
Apr 6, 2006
+0.0% since IPO
1 Year Ago
$1.67
Jun 9, 2025
-22.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MGX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.30 | $1.34 | $1.29 | $1.29 | $1.29 | 79K | -0.77% |
| Jun 5, 2026 | $1.29 | $1.31 | $1.26 | $1.28 | $1.28 | 275K | -0.78% |
| Jun 4, 2026 | $1.33 | $1.37 | $1.30 | $1.33 | $1.33 | 119K | +0.00% |
| Jun 3, 2026 | $1.34 | $1.38 | $1.30 | $1.33 | $1.33 | 152K | -0.75% |
| Jun 2, 2026 | $1.30 | $1.36 | $1.29 | $1.33 | $1.33 | 203K | +2.31% |
| Jun 1, 2026 | $1.35 | $1.36 | $1.30 | $1.31 | $1.31 | 171K | -2.96% |
| May 29, 2026 | $1.39 | $1.40 | $1.36 | $1.36 | $1.36 | 188K | -2.16% |
| May 28, 2026 | $1.34 | $1.40 | $1.33 | $1.40 | $1.40 | 209K | +4.48% |
| May 27, 2026 | $1.33 | $1.42 | $1.31 | $1.35 | $1.35 | 263K | +1.50% |
| May 26, 2026 | $1.35 | $1.37 | $1.28 | $1.36 | $1.36 | 162K | +0.74% |
| May 22, 2026 | $1.34 | $1.38 | $1.30 | $1.35 | $1.35 | 181K | +0.75% |
| May 21, 2026 | $1.30 | $1.33 | $1.26 | $1.31 | $1.31 | 220K | +0.77% |
| May 20, 2026 | $1.26 | $1.32 | $1.25 | $1.29 | $1.29 | 224K | +2.38% |
| May 19, 2026 | $1.25 | $1.28 | $1.24 | $1.25 | $1.25 | 121K | +0.00% |
| May 18, 2026 | $1.31 | $1.31 | $1.27 | $1.27 | $1.27 | 229K | -3.05% |
| May 15, 2026 | $1.33 | $1.35 | $1.30 | $1.31 | $1.31 | 143K | -1.50% |
| May 14, 2026 | $1.34 | $1.38 | $1.31 | $1.35 | $1.35 | 369K | +0.75% |
| May 13, 2026 | $1.35 | $1.39 | $1.33 | $1.38 | $1.38 | 198K | +2.22% |
| May 12, 2026 | $1.30 | $1.37 | $1.30 | $1.35 | $1.35 | 190K | +3.85% |
| May 11, 2026 | $1.39 | $1.40 | $1.34 | $1.35 | $1.35 | 226K | -2.88% |
Showing 1–20 of 583 records
Annual Stock Price Performance · MGX
Jan 1 → Dec 31 · 3 years2026-20.4%$1.62 → $1.29
-20.4%
2025-55.6%$3.65 → $1.62
-55.6%
2024-64.8%$10.25 → $3.61
-64.8%
Best Year2026 · -20.4%
Worst Year2024 · -64.8%
Positive Years0 / 3
Avg Annual Return-46.9%
3Y Total Return-87.4%
3Y CAGR~-49.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in MGX?
If you invested $1,000 in MGX 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$772
Total Return-22.8%
CAGR~-22.8% / yr
Profit$-228
Based on Jun 9, 2025 · $1.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Metagenomi, Inc. Common Stock（MGX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MGX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MGX 历史股价FMP 日线复权 OHLCV