5 DAY PERFORMANCE
+105.05%
1 MONTH PERFORMANCE
+55.34%
3 MONTH PERFORMANCE
+29.03%
6 MONTH PERFORMANCE
+11.89%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-27.93%
Metagenomi Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.78 | $0.73 (-6.31%) | $0.79 | $0.71 | 117.54 K | $27.52 M |
| 11/04/2026 | $0.81 | $0.79 (-1.88%) | $0.81 | $0.77 | 43.04 K | $29.75 M |
| 11/03/2026 | $0.75 | $0.76 (1.33%) | $0.84 | $0.72 | 49.03 K | $28.62 M |
| 11/02/2026 | $0.78 | $0.76 (-3.08%) | $0.80 | $0.72 | 224.55 K | $28.43 M |
| 10/30/2026 | $0.78 | $0.78 (0.04%) | $0.83 | $0.78 | 77.88 K | $29.38 M |
| 10/29/2026 | $0.81 | $0.83 (2.2%) | $0.86 | $0.79 | 72.04 K | $31.26 M |
| 10/28/2026 | $0.78 | $0.82 (4.94%) | $0.88 | $0.78 | 127.24 K | $30.94 M |
| 10/27/2026 | $0.75 | $0.80 (6.67%) | $0.89 | $0.75 | 204.70 K | $30.13 M |
| 10/26/2026 | $0.82 | $0.77 (-6.87%) | $0.82 | $0.75 | 224.82 K | $28.90 M |
| 10/23/2026 | $0.80 | $0.81 (0.69%) | $0.82 | $0.79 | 76.73 K | $30.34 M |
| 10/22/2026 | $0.81 | $0.82 (0.67%) | $0.84 | $0.80 | 54.30 K | $30.74 M |
| 10/21/2026 | $0.85 | $0.83 (-2.49%) | $0.86 | $0.80 | 85.80 K | $31.21 M |
| 10/20/2026 | $0.82 | $0.83 (1.07%) | $0.86 | $0.80 | 94.11 K | $31.31 M |
| 10/19/2026 | $0.80 | $0.81 (1.47%) | $0.84 | $0.80 | 155.96 K | $30.57 M |
| 10/16/2026 | $0.84 | $0.78 (-6.94%) | $0.86 | $0.77 | 163.70 K | $29.52 M |
| 10/15/2026 | $0.86 | $0.85 (-1.84%) | $0.88 | $0.84 | 291.42 K | $31.83 M |
| 10/14/2026 | $0.89 | $0.86 (-3.73%) | $0.95 | $0.86 | 293.53 K | $32.43 M |
| 10/13/2026 | $1.02 | $0.92 (-10.07%) | $1.03 | $0.91 | 265.78 K | $34.54 M |
| 10/12/2026 | $1.00 | $1.02 (2.33%) | $1.06 | $0.99 | 150.97 K | $38.41 M |
| 10/09/2026 | $0.99 | $1.00 (1.01%) | $1.04 | $0.99 | 147.18 K | $37.66 M |
| 10/08/2026 | $1.00 | $0.99 (-0.68%) | $1.01 | $0.96 | 354.86 K | $37.40 M |
| 10/07/2026 | $1.01 | $0.98 (-2.5%) | $1.02 | $0.96 | 270.31 K | $37.08 M |
| 10/06/2026 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.02 | 121.03 K | $38.79 M |
| 10/05/2026 | $1.01 | $1.04 (2.97%) | $1.06 | $1.01 | 163.20 K | $39.16 M |
| 10/02/2026 | $1.09 | $1.02 (-6.42%) | $1.10 | $1.01 | 121.95 K | $38.41 M |
| 10/01/2026 | $1.06 | $1.11 (4.72%) | $1.11 | $1.06 | 118.33 K | $41.80 M |
| 09/30/2026 | $1.13 | $1.06 (-6.19%) | $1.14 | $1.06 | 152.29 K | $39.92 M |
| 09/29/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.10 | 56.70 K | $42.55 M |
| 09/28/2026 | $1.13 | $1.14 (0.88%) | $1.16 | $1.13 | 135.97 K | $42.93 M |
| 09/25/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.14 | 70.81 K | $43.31 M |
| 09/24/2026 | $1.12 | $1.15 (2.68%) | $1.17 | $1.12 | 211.65 K | $43.31 M |
| 09/23/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.12 | 100.34 K | $42.55 M |
| 09/22/2026 | $1.07 | $1.14 (6.54%) | $1.16 | $1.07 | 165.23 K | $42.93 M |
| 09/21/2026 | $1.11 | $1.12 (0.9%) | $1.14 | $1.09 | 103.27 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%) | $1.17 | $1.13 | 100.82 K | $42.55 M |
| 09/16/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $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 |
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.
