5 DAY PERFORMANCE
+34.45%
1 MONTH PERFORMANCE
+21.21%
3 MONTH PERFORMANCE
+12.68%
6 MONTH PERFORMANCE
+3.90%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-16.67%
Metagenomi Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.23 | 112.07 K | $46.22 M |
| 08/06/2026 | $1.22 | $1.24 (1.64%) | $1.24 | $1.21 | 146.31 K | $46.60 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 |
| 06/18/2026 | $1.19 | $1.20 (0.84%) | $1.23 | $1.19 | 190.43 K | $45.10 M |
| 06/17/2026 | $1.13 | $1.18 (4.42%) | $1.22 | $1.13 | 100.10 K | $44.35 M |
| 06/16/2026 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.13 | 239.84 K | $42.84 M |
| 06/15/2026 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.13 | 332.15 K | $43.97 M |
| 06/12/2026 | $1.24 | $1.20 (-3.23%) | $1.28 | $1.20 | 63.49 K | $45.10 M |
| 06/11/2026 | $1.24 | $1.25 (0.81%) | $1.25 | $1.23 | 53.65 K | $46.98 M |
| 06/10/2026 | $1.23 | $1.23 (0%) | $1.27 | $1.23 | 75.10 K | $46.22 M |
| 06/09/2026 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.21 | 174.00 K | $46.22 M |
| 06/08/2026 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.29 | 79.32 K | $48.48 M |
| 06/05/2026 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.26 | 274.60 K | $48.10 M |
| 06/04/2026 | $1.33 | $1.33 (0%) | $1.37 | $1.30 | 119.22 K | $49.98 M |
| 06/03/2026 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.30 | 151.80 K | $49.98 M |
| 06/02/2026 | $1.30 | $1.33 (2.31%) | $1.36 | $1.29 | 203.13 K | $49.98 M |
| 06/01/2026 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.30 | 171.22 K | $49.23 M |
| 05/29/2026 | $1.39 | $1.36 (-2.16%) | $1.40 | $1.36 | 188.32 K | $51.11 M |
| 05/28/2026 | $1.34 | $1.40 (4.48%) | $1.40 | $1.33 | 209.01 K | $52.61 M |
| 05/27/2026 | $1.33 | $1.35 (1.5%) | $1.42 | $1.31 | 263.00 K | $50.73 M |
| 05/26/2026 | $1.35 | $1.36 (0.74%) | $1.37 | $1.28 | 162.16 K | $51.11 M |
| 05/22/2026 | $1.34 | $1.35 (0.75%) | $1.38 | $1.30 | 180.70 K | $50.73 M |
| 05/21/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.26 | 220.30 K | $49.23 M |
| 05/20/2026 | $1.26 | $1.29 (2.38%) | $1.32 | $1.25 | 224.10 K | $48.48 M |
| 05/19/2026 | $1.25 | $1.25 (0%) | $1.28 | $1.24 | 120.80 K | $46.98 M |
| 05/18/2026 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.27 | 229.23 K | $47.73 M |
| 05/15/2026 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.30 | 143.04 K | $49.23 M |
| 05/14/2026 | $1.34 | $1.35 (0.75%) | $1.38 | $1.31 | 369.21 K | $50.73 M |
| 05/13/2026 | $1.35 | $1.38 (2.22%) | $1.39 | $1.33 | 198.13 K | $51.86 M |
| 05/12/2026 | $1.30 | $1.35 (3.85%) | $1.37 | $1.30 | 189.60 K | $50.73 M |
| 05/11/2026 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.34 | 226.41 K | $50.73 M |
| 05/08/2026 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.38 | 174.41 K | $52.99 M |
| 05/07/2026 | $1.40 | $1.42 (1.43%) | $1.45 | $1.39 | 204.15 K | $53.37 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.
