5 DAY PERFORMANCE
+39.13%
1 MONTH PERFORMANCE
+30.08%
3 MONTH PERFORMANCE
+33.33%
6 MONTH PERFORMANCE
+12.68%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-21.95%
Metagenomi Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.11 | $1.12 (0.9%) | $1.13 | $1.11 | 101.46 K | $42.18 M |
| 09/18/2026 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.10 | 124.40 K | $41.42 M |
| 09/17/2026 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.13 | 100.82 K | $42.55 M |
| 09/16/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.15 | 111.00 K | $43.31 M |
| 09/15/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 160.37 K | $43.68 M |
| 09/14/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 157.86 K | $44.81 M |
| 09/11/2026 | $1.16 | $1.16 (0%) | $1.22 | $1.16 | 54.30 K | $43.68 M |
| 09/10/2026 | $1.15 | $1.16 (0.87%) | $1.22 | $1.15 | 471.79 K | $43.68 M |
| 09/09/2026 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.15 | 147.56 K | $43.31 M |
| 09/08/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.13 | 293.71 K | $43.68 M |
| 09/04/2026 | $1.14 | $1.17 (2.63%) | $1.17 | $1.14 | 54.81 K | $44.06 M |
| 09/03/2026 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.15 | 69.01 K | $43.68 M |
| 09/02/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.15 | 313.11 K | $43.68 M |
| 09/01/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.13 | 239.80 K | $44.06 M |
| 08/31/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.17 | 106.90 K | $44.44 M |
| 08/28/2026 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.19 | 78.13 K | $44.81 M |
| 08/27/2026 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.20 | 72.70 K | $45.57 M |
| 08/26/2026 | $1.21 | $1.22 (0.83%) | $1.24 | $1.21 | 59.60 K | $45.94 M |
| 08/25/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.21 | 124.90 K | $45.57 M |
| 08/24/2026 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.21 | 211.24 K | $45.57 M |
| 08/21/2026 | $1.22 | $1.23 (0.82%) | $1.26 | $1.20 | 303.20 K | $46.32 M |
| 08/20/2026 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.20 | 107.02 K | $45.19 M |
| 08/19/2026 | $1.21 | $1.24 (2.48%) | $1.25 | $1.21 | 248.13 K | $46.70 M |
| 08/18/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 66.50 K | $45.57 M |
| 08/17/2026 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.22 | 119.44 K | $45.94 M |
| 08/14/2026 | $1.22 | $1.23 (0.82%) | $1.24 | $1.20 | 83.50 K | $46.32 M |
| 08/13/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.21 | 267.29 K | $46.32 M |
| 08/12/2026 | $1.21 | $1.22 (0.83%) | $1.22 | $1.20 | 91.30 K | $45.94 M |
| 08/11/2026 | $1.18 | $1.21 (2.54%) | $1.25 | $1.18 | 133.11 K | $45.57 M |
| 08/10/2026 | $1.23 | $1.23 (0%) | $1.24 | $1.21 | 151.59 K | $46.32 M |
| 08/07/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.23 | 143.00 K | $46.32 M |
| 08/06/2026 | $1.22 | $1.24 (1.64%) | $1.24 | $1.21 | 146.31 K | $46.70 M |
| 08/05/2026 | $1.22 | $1.22 (0%) | $1.23 | $1.20 | 77.22 K | $45.85 M |
| 08/04/2026 | $1.20 | $1.21 (0.83%) | $1.23 | $1.20 | 111.00 K | $45.47 M |
| 08/03/2026 | $1.19 | $1.21 (1.68%) | $1.24 | $1.19 | 134.05 K | $45.47 M |
| 07/31/2026 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.19 | 135.80 K | $44.72 M |
| 07/30/2026 | $1.20 | $1.22 (1.67%) | $1.23 | $1.20 | 132.80 K | $45.85 M |
| 07/29/2026 | $1.21 | $1.21 (0%) | $1.22 | $1.20 | 35.45 K | $45.47 M |
| 07/28/2026 | $1.21 | $1.21 (0%) | $1.23 | $1.20 | 111.09 K | $45.47 M |
| 07/27/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.20 | 68.24 K | $45.47 M |
| 07/24/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 65.90 K | $45.47 M |
| 07/23/2026 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.21 | 52.40 K | $45.85 M |
| 07/22/2026 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.20 | 534.21 K | $46.60 M |
| 07/21/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.20 | 189.11 K | $45.85 M |
| 07/20/2026 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.20 | 170.42 K | $45.85 M |
| 07/17/2026 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.22 | 127.41 K | $46.60 M |
| 07/16/2026 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.23 | 163.91 K | $46.60 M |
| 07/15/2026 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.29 | 127.34 K | $48.48 M |
| 07/14/2026 | $1.32 | $1.32 (0%) | $1.37 | $1.31 | 225.20 K | $49.61 M |
| 07/13/2026 | $1.29 | $1.32 (2.33%) | $1.34 | $1.26 | 372.44 K | $49.61 M |
| 07/10/2026 | $1.26 | $1.27 (0.79%) | $1.31 | $1.22 | 349.21 K | $47.73 M |
| 07/09/2026 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.25 | 190.95 K | $47.35 M |
| 07/08/2026 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.27 | 220.44 K | $48.48 M |
| 07/07/2026 | $1.25 | $1.32 (5.6%) | $1.36 | $1.23 | 287.60 K | $49.61 M |
| 07/06/2026 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.23 | 137.00 K | $46.98 M |
| 07/02/2026 | $1.22 | $1.26 (3.28%) | $1.27 | $1.17 | 355.93 K | $47.35 M |
| 07/01/2026 | $1.17 | $1.21 (3.42%) | $1.22 | $1.17 | 121.56 K | $45.47 M |
| 06/30/2026 | $1.18 | $1.19 (0.85%) | $1.22 | $1.17 | 232.02 K | $44.72 M |
| 06/29/2026 | $1.27 | $1.20 (-5.51%) | $1.30 | $1.20 | 152.94 K | $45.10 M |
| 06/26/2026 | $1.21 | $1.25 (3.31%) | $1.31 | $1.21 | 208.65 K | $46.98 M |
| 06/25/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.18 | 112.90 K | $44.72 M |
| 06/24/2026 | $1.24 | $1.20 (-3.23%) | $1.29 | $1.20 | 51.32 K | $45.10 M |
| 06/23/2026 | $1.16 | $1.24 (6.9%) | $1.26 | $1.16 | 74.10 K | $46.60 M |
| 06/22/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.18 | 94.20 K | $44.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
