5 DAY PERFORMANCE
+33.33%
1 MONTH PERFORMANCE
+18.52%
3 MONTH PERFORMANCE
+11.89%
6 MONTH PERFORMANCE
-6.98%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
+12.68%
Metagenomi Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.43 | $1.43 (0%) | $1.45 | $1.39 | 181.90 K | $53.74 M |
| 05/05/2026 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.38 | 66.10 K | $52.99 M |
| 05/04/2026 | $1.38 | $1.41 (2.17%) | $1.45 | $1.36 | 108.70 K | $52.99 M |
| 05/01/2026 | $1.38 | $1.39 (0.72%) | $1.40 | $1.34 | 127.61 K | $52.24 M |
| 04/30/2026 | $1.33 | $1.38 (3.76%) | $1.39 | $1.33 | 138.71 K | $51.86 M |
| 04/29/2026 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.34 | 152.92 K | $50.73 M |
| 04/28/2026 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.43 | 79.71 K | $54.12 M |
| 04/27/2026 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.45 | 94.11 K | $55.62 M |
| 04/24/2026 | $1.47 | $1.50 (2.04%) | $1.50 | $1.42 | 136.85 K | $56.37 M |
| 04/23/2026 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.40 | 157.50 K | $53.74 M |
| 04/22/2026 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.44 | 139.30 K | $55.62 M |
| 04/21/2026 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.49 | 234.10 K | $56.37 M |
| 04/20/2026 | $1.46 | $1.53 (4.79%) | $1.55 | $1.43 | 359.10 K | $57.50 M |
| 04/17/2026 | $1.48 | $1.48 (0%) | $1.53 | $1.47 | 316.11 K | $55.62 M |
| 04/16/2026 | $1.41 | $1.44 (2.13%) | $1.45 | $1.40 | 189.41 K | $54.12 M |
| 04/15/2026 | $1.43 | $1.44 (0.7%) | $1.48 | $1.41 | 143.30 K | $54.12 M |
| 04/14/2026 | $1.41 | $1.43 (1.42%) | $1.46 | $1.39 | 194.02 K | $53.74 M |
| 04/13/2026 | $1.38 | $1.40 (1.45%) | $1.44 | $1.38 | 130.33 K | $52.61 M |
| 04/10/2026 | $1.38 | $1.38 (0%) | $1.40 | $1.37 | 75.91 K | $51.86 M |
| 04/09/2026 | $1.36 | $1.39 (2.21%) | $1.41 | $1.35 | 130.43 K | $52.24 M |
| 04/08/2026 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.37 | 184.61 K | $52.24 M |
| 04/07/2026 | $1.36 | $1.36 (0%) | $1.39 | $1.31 | 132.36 K | $51.11 M |
| 04/06/2026 | $1.33 | $1.36 (2.26%) | $1.40 | $1.31 | 166.61 K | $51.11 M |
| 04/02/2026 | $1.27 | $1.35 (6.3%) | $1.37 | $1.27 | 83.13 K | $50.73 M |
| 04/01/2026 | $1.36 | $1.34 (-1.47%) | $1.41 | $1.32 | 488.00 K | $50.36 M |
| 03/31/2026 | $1.28 | $1.34 (4.69%) | $1.36 | $1.27 | 206.72 K | $50.36 M |
| 03/30/2026 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.25 | 324.02 K | $47.35 M |
| 03/27/2026 | $1.38 | $1.32 (-4.35%) | $1.42 | $1.30 | 264.65 K | $49.61 M |
| 03/26/2026 | $1.39 | $1.39 (0%) | $1.43 | $1.36 | 150.74 K | $52.24 M |
| 03/25/2026 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.38 | 221.60 K | $52.24 M |
| 03/24/2026 | $1.41 | $1.37 (-2.84%) | $1.43 | $1.36 | 243.01 K | $51.49 M |
| 03/23/2026 | $1.44 | $1.43 (-0.69%) | $1.46 | $1.39 | 183.30 K | $53.74 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.
