ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Metagenomi Therapeutics, Inc. - Common Stock (NQ:MGX)

1.460 -0.060 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.500 1.510 1.460 1.460 136,337 -0.06(-3.95%)
Feb 19, 2026 1.460 1.540 1.441 1.520 249,267 +0.05(+3.40%)
Feb 18, 2026 1.440 1.500 1.440 1.470 129,117 +0.01(+0.68%)
Feb 17, 2026 1.450 1.519 1.420 1.460 163,187 +0.00(+0.00%)
Feb 13, 2026 1.460 1.510 1.450 1.460 199,274 +0.01(+0.69%)
Feb 12, 2026 1.520 1.540 1.440 1.450 258,281 -0.07(-4.61%)
Feb 11, 2026 1.580 1.585 1.490 1.520 156,806 -0.05(-3.18%)
Feb 10, 2026 1.530 1.590 1.520 1.570 315,097 +0.04(+2.61%)
Feb 09, 2026 1.540 1.550 1.450 1.530 265,898 -0.01(-0.65%)
Feb 06, 2026 1.460 1.550 1.390 1.540 443,902 +0.13(+9.22%)
Feb 05, 2026 1.450 1.570 1.400 1.410 592,273 -0.04(-2.76%)
Feb 04, 2026 1.490 1.500 1.440 1.450 349,318 -0.04(-2.68%)
Feb 03, 2026 1.540 1.560 1.460 1.490 272,506 -0.05(-3.25%)
Feb 02, 2026 1.530 1.560 1.520 1.540 233,004 +0.00(+0.00%)
Jan 30, 2026 1.570 1.590 1.525 1.540 196,523 -0.04(-2.53%)
Jan 29, 2026 1.600 1.610 1.565 1.580 229,397 -0.02(-1.25%)
Jan 28, 2026 1.670 1.680 1.600 1.600 233,868 -0.06(-3.61%)
Jan 27, 2026 1.680 1.690 1.640 1.660 159,747 -0.01(-0.60%)
Jan 26, 2026 1.700 1.700 1.640 1.670 197,841 -0.02(-1.18%)
Jan 23, 2026 1.760 1.800 1.680 1.690 195,352 -0.06(-3.43%)
Jan 22, 2026 1.680 1.800 1.650 1.750 515,418 +0.12(+7.36%)
Jan 21, 2026 1.640 1.660 1.601 1.630 246,156 +0.02(+1.24%)
Jan 20, 2026 1.640 1.665 1.600 1.610 334,012 -0.05(-3.01%)
Jan 16, 2026 1.680 1.720 1.650 1.660 200,170 -0.03(-1.78%)
Jan 15, 2026 1.720 1.729 1.680 1.690 208,947 -0.04(-2.31%)
Jan 14, 2026 1.710 1.755 1.680 1.730 335,185 +0.01(+0.58%)
Jan 13, 2026 1.750 1.780 1.710 1.720 235,400 -0.03(-1.71%)
Jan 12, 2026 1.790 1.793 1.700 1.750 284,606 -0.04(-2.23%)
Jan 09, 2026 1.780 1.820 1.738 1.790 260,828 +0.02(+1.13%)
Jan 08, 2026 1.800 1.860 1.760 1.770 191,901 -0.03(-1.67%)
Jan 07, 2026 1.750 1.845 1.750 1.800 285,209 +0.06(+3.45%)
Jan 06, 2026 1.690 1.755 1.677 1.740 270,944 +0.03(+1.75%)
Jan 05, 2026 1.680 1.750 1.650 1.710 476,757 +0.04(+2.40%)
Jan 02, 2026 1.620 1.680 1.590 1.670 212,814 +0.05(+3.09%)
Dec 31, 2025 1.610 1.630 1.580 1.620 504,843 +0.02(+1.25%)
Dec 30, 2025 1.620 1.646 1.590 1.600 330,651 -0.03(-1.84%)
Dec 29, 2025 1.660 1.695 1.620 1.630 517,180 -0.07(-4.12%)
Dec 26, 2025 1.730 1.730 1.670 1.700 274,653 -0.04(-2.30%)
Dec 24, 2025 1.720 1.750 1.680 1.740 161,279 +0.02(+1.16%)
Dec 23, 2025 1.730 1.760 1.690 1.720 242,276 -0.03(-1.71%)
Dec 22, 2025 1.830 1.870 1.745 1.750 416,786 -0.01(-0.57%)
Dec 19, 2025 1.740 1.800 1.700 1.760 559,175 +0.10(+6.02%)
Dec 18, 2025 1.660 1.720 1.655 1.660 308,187 +0.02(+1.22%)
Dec 17, 2025 1.720 1.730 1.635 1.640 420,291 -0.07(-4.09%)
Dec 16, 2025 1.630 1.730 1.630 1.710 233,840 +0.10(+6.21%)
Dec 15, 2025 1.670 1.670 1.610 1.610 335,893 -0.04(-2.42%)
Dec 12, 2025 1.740 1.770 1.640 1.650 426,799 -0.09(-5.17%)
Dec 11, 2025 1.780 1.820 1.730 1.740 346,564 -0.08(-4.40%)
Dec 10, 2025 1.790 1.850 1.750 1.820 308,413 +0.03(+1.68%)
Dec 09, 2025 1.810 1.829 1.760 1.790 222,006 -0.02(-1.10%)
Dec 08, 2025 1.770 1.830 1.710 1.810 269,423 +0.03(+1.69%)
Dec 05, 2025 1.780 1.820 1.730 1.780 406,903 -0.01(-0.56%)
Dec 04, 2025 1.770 1.830 1.715 1.790 333,238 +0.02(+1.13%)
Dec 03, 2025 1.560 1.785 1.560 1.770 583,224 +0.22(+13.83%)
Dec 02, 2025 1.640 1.640 1.540 1.555 460,769 -0.05(-2.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.