MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
5.94
+0.12 (2.06%)
Nov 21, 2024, 12:19 PM EST - Market open
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.93 | 6.02 | 5.70 | 5.82 | 5.82 | -2.68% | 246,494 |
| Nov 19, 2024 | 6.00 | 6.29 | 5.87 | 5.98 | 5.98 | -1.81% | 190,085 |
| Nov 18, 2024 | 6.49 | 6.52 | 6.08 | 6.09 | 6.09 | -6.02% | 239,230 |
| Nov 15, 2024 | 6.71 | 6.71 | 6.36 | 6.48 | 6.48 | -2.41% | 371,464 |
| Nov 14, 2024 | 7.16 | 7.29 | 6.63 | 6.64 | 6.64 | -5.68% | 294,700 |
| Nov 13, 2024 | 6.81 | 7.37 | 6.81 | 7.04 | 7.04 | 5.71% | 342,817 |
| Nov 12, 2024 | 7.09 | 7.19 | 6.65 | 6.66 | 6.66 | -6.20% | 298,209 |
| Nov 11, 2024 | 7.07 | 7.24 | 7.00 | 7.10 | 7.10 | 2.60% | 516,660 |
| Nov 8, 2024 | 6.85 | 6.99 | 6.76 | 6.92 | 6.92 | 2.82% | 553,526 |
| Nov 7, 2024 | 6.42 | 6.86 | 6.38 | 6.73 | 6.73 | 4.83% | 415,522 |
| Nov 6, 2024 | 6.35 | 6.67 | 6.27 | 6.42 | 6.42 | 3.22% | 660,579 |
| Nov 5, 2024 | 5.93 | 6.24 | 5.81 | 6.22 | 6.22 | 4.36% | 590,758 |
| Nov 4, 2024 | 5.82 | 6.13 | 5.72 | 5.96 | 5.96 | 2.58% | 427,336 |
| Nov 1, 2024 | 5.59 | 5.85 | 5.53 | 5.81 | 5.81 | 4.87% | 407,797 |
| Oct 31, 2024 | 5.90 | 5.92 | 5.52 | 5.54 | 5.54 | -5.78% | 328,681 |
| Oct 30, 2024 | 5.84 | 6.36 | 5.84 | 5.88 | 5.88 | 0.51% | 464,538 |
| Oct 29, 2024 | 5.85 | 6.00 | 5.80 | 5.85 | 5.85 | -0.51% | 268,074 |
| Oct 28, 2024 | 5.90 | 6.07 | 5.87 | 5.88 | 5.88 | 0.34% | 173,557 |
| Oct 25, 2024 | 5.85 | 5.97 | 5.81 | 5.86 | 5.86 | 1.03% | 129,101 |
| Oct 24, 2024 | 5.81 | 6.02 | 5.75 | 5.80 | 5.80 | -0.85% | 126,810 |
| Oct 23, 2024 | 5.94 | 6.01 | 5.68 | 5.85 | 5.85 | -2.17% | 303,322 |
| Oct 22, 2024 | 5.95 | 6.03 | 5.85 | 5.98 | 5.98 | -0.17% | 247,469 |
| Oct 21, 2024 | 6.13 | 6.24 | 5.90 | 5.99 | 5.99 | -2.44% | 297,709 |
| Oct 18, 2024 | 5.94 | 6.22 | 5.86 | 6.14 | 6.14 | 3.37% | 222,566 |
| Oct 17, 2024 | 5.95 | 6.05 | 5.49 | 5.94 | 5.94 | 0.34% | 572,395 |
| Oct 16, 2024 | 5.33 | 6.07 | 5.33 | 5.92 | 5.92 | 11.07% | 1,062,592 |
| Oct 15, 2024 | 5.85 | 5.87 | 4.84 | 5.33 | 5.33 | 14.87% | 2,040,966 |
| Oct 14, 2024 | 4.24 | 4.64 | 4.23 | 4.64 | 4.64 | 9.18% | 327,984 |
| Oct 11, 2024 | 4.05 | 4.29 | 4.01 | 4.25 | 4.25 | 5.46% | 143,318 |
| Oct 10, 2024 | 4.07 | 4.12 | 3.97 | 4.03 | 4.03 | -2.89% | 356,386 |
| Oct 9, 2024 | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | - | 84,489 |
| Oct 8, 2024 | 4.12 | 4.20 | 4.10 | 4.15 | 4.15 | 0.97% | 158,455 |
| Oct 7, 2024 | 4.12 | 4.21 | 4.08 | 4.11 | 4.11 | -0.96% | 139,318 |
| Oct 4, 2024 | 4.16 | 4.16 | 4.07 | 4.15 | 4.15 | 1.22% | 72,719 |
| Oct 3, 2024 | 4.18 | 4.26 | 4.08 | 4.10 | 4.10 | -3.07% | 123,481 |
| Oct 2, 2024 | 4.13 | 4.24 | 4.06 | 4.23 | 4.23 | 1.93% | 276,784 |
| Oct 1, 2024 | 4.20 | 4.29 | 4.10 | 4.15 | 4.15 | -0.48% | 160,201 |
| Sep 30, 2024 | 4.22 | 4.44 | 4.14 | 4.17 | 4.17 | -2.11% | 123,242 |
| Sep 27, 2024 | 4.26 | 4.38 | 4.23 | 4.26 | 4.26 | 1.91% | 105,091 |
| Sep 26, 2024 | 4.11 | 4.18 | 4.04 | 4.18 | 4.18 | 3.98% | 81,119 |
| Sep 25, 2024 | 4.03 | 4.06 | 3.99 | 4.02 | 4.02 | -0.25% | 91,364 |
| Sep 24, 2024 | 4.09 | 4.18 | 3.94 | 4.03 | 4.03 | -0.74% | 104,254 |
| Sep 23, 2024 | 4.18 | 4.31 | 4.02 | 4.06 | 4.06 | -2.87% | 173,805 |
| Sep 20, 2024 | 4.35 | 4.40 | 4.08 | 4.18 | 4.18 | -4.13% | 307,765 |
| Sep 19, 2024 | 4.46 | 4.48 | 4.28 | 4.36 | 4.36 | 1.63% | 155,844 |
| Sep 18, 2024 | 4.27 | 4.40 | 4.24 | 4.29 | 4.29 | 0.47% | 124,877 |
| Sep 17, 2024 | 4.23 | 4.32 | 4.18 | 4.27 | 4.27 | 1.67% | 160,544 |
| Sep 16, 2024 | 4.28 | 4.32 | 4.18 | 4.20 | 4.20 | -1.18% | 196,576 |
| Sep 13, 2024 | 4.24 | 4.39 | 4.16 | 4.25 | 4.25 | 1.92% | 159,808 |
| Sep 12, 2024 | 3.94 | 4.23 | 3.86 | 4.17 | 4.17 | 0.24% | 210,500 |
| Sep 11, 2024 | 4.08 | 4.23 | 4.03 | 4.16 | 4.16 | 2.21% | 461,850 |
| Sep 10, 2024 | 4.02 | 4.08 | 3.95 | 4.07 | 4.07 | 1.24% | 81,034 |
| Sep 9, 2024 | 3.90 | 4.09 | 3.88 | 4.02 | 4.02 | 3.61% | 80,983 |
| Sep 6, 2024 | 3.90 | 3.99 | 3.87 | 3.88 | 3.88 | -1.02% | 149,156 |
| Sep 5, 2024 | 3.95 | 3.99 | 3.87 | 3.92 | 3.92 | -0.51% | 312,247 |
| Sep 4, 2024 | 3.89 | 4.10 | 3.88 | 3.94 | 3.94 | 0.77% | 133,780 |
| Sep 3, 2024 | 4.10 | 4.14 | 3.85 | 3.91 | 3.91 | -3.93% | 200,528 |
| Aug 30, 2024 | 4.22 | 4.28 | 4.01 | 4.07 | 4.07 | -2.63% | 108,952 |
| Aug 29, 2024 | 4.16 | 4.28 | 4.15 | 4.18 | 4.18 | 1.70% | 106,515 |
| Aug 28, 2024 | 4.04 | 4.16 | 4.03 | 4.11 | 4.11 | 0.49% | 108,483 |
| Aug 27, 2024 | 4.12 | 4.14 | 4.00 | 4.09 | 4.09 | -0.73% | 111,241 |
| Aug 26, 2024 | 4.21 | 4.22 | 4.09 | 4.12 | 4.12 | -1.20% | 282,270 |
| Aug 23, 2024 | 4.18 | 4.31 | 4.10 | 4.17 | 4.17 | 0.97% | 151,882 |
| Aug 22, 2024 | 4.36 | 4.36 | 4.12 | 4.13 | 4.13 | -5.06% | 65,081 |
| Aug 21, 2024 | 4.25 | 4.37 | 4.08 | 4.35 | 4.35 | 3.33% | 140,025 |
| Aug 20, 2024 | 4.35 | 4.36 | 4.13 | 4.21 | 4.21 | -2.32% | 105,064 |
| Aug 19, 2024 | 4.23 | 4.32 | 4.20 | 4.31 | 4.31 | 1.89% | 132,667 |
| Aug 16, 2024 | 4.40 | 4.45 | 4.22 | 4.23 | 4.23 | -3.86% | 171,153 |
| Aug 15, 2024 | 4.58 | 4.61 | 4.34 | 4.40 | 4.40 | 10.00% | 511,380 |
| Aug 14, 2024 | 4.24 | 4.24 | 3.98 | 4.00 | 4.00 | -5.21% | 202,969 |
| Aug 13, 2024 | 3.97 | 4.29 | 3.92 | 4.22 | 4.22 | 5.50% | 245,976 |
| Aug 12, 2024 | 4.30 | 4.31 | 3.89 | 4.00 | 4.00 | -8.47% | 782,800 |
| Aug 9, 2024 | 4.42 | 4.54 | 4.18 | 4.37 | 4.37 | -1.13% | 117,386 |
| Aug 8, 2024 | 4.23 | 4.45 | 4.11 | 4.42 | 4.42 | 6.00% | 207,130 |
| Aug 7, 2024 | 4.55 | 4.55 | 4.10 | 4.17 | 4.17 | -6.08% | 241,651 |
| Aug 6, 2024 | 4.45 | 4.59 | 4.40 | 4.44 | 4.44 | -0.22% | 129,195 |
| Aug 5, 2024 | 4.42 | 4.58 | 4.31 | 4.45 | 4.45 | -6.90% | 177,905 |
| Aug 2, 2024 | 4.58 | 4.85 | 4.50 | 4.78 | 4.78 | -2.05% | 209,073 |
| Aug 1, 2024 | 5.22 | 5.23 | 4.80 | 4.88 | 4.88 | -6.69% | 147,175 |
| Jul 31, 2024 | 5.02 | 5.39 | 4.92 | 5.23 | 5.23 | 6.30% | 235,385 |
| Jul 30, 2024 | 4.89 | 5.13 | 4.84 | 4.92 | 4.92 | - | 146,144 |
| Jul 29, 2024 | 5.05 | 5.13 | 4.78 | 4.92 | 4.92 | -2.77% | 129,272 |
| Jul 26, 2024 | 5.18 | 5.24 | 4.96 | 5.06 | 5.06 | -0.59% | 123,545 |
| Jul 25, 2024 | 4.60 | 5.13 | 4.53 | 5.09 | 5.09 | 11.62% | 314,600 |
| Jul 24, 2024 | 4.79 | 4.92 | 4.56 | 4.56 | 4.56 | -4.40% | 125,572 |
| Jul 23, 2024 | 4.62 | 4.81 | 4.61 | 4.77 | 4.77 | 2.58% | 117,865 |
| Jul 22, 2024 | 4.44 | 4.68 | 4.35 | 4.65 | 4.65 | 5.20% | 134,519 |
| Jul 19, 2024 | 4.69 | 4.75 | 4.40 | 4.42 | 4.42 | -5.35% | 83,593 |
| Jul 18, 2024 | 5.00 | 5.07 | 4.67 | 4.67 | 4.67 | -6.41% | 194,720 |
| Jul 17, 2024 | 4.86 | 5.12 | 4.80 | 4.99 | 4.99 | 2.67% | 402,396 |
| Jul 16, 2024 | 4.70 | 4.93 | 4.62 | 4.86 | 4.86 | 5.42% | 232,817 |
| Jul 15, 2024 | 4.67 | 4.71 | 4.55 | 4.61 | 4.61 | - | 178,131 |
| Jul 12, 2024 | 4.68 | 4.77 | 4.58 | 4.61 | 4.61 | 0.88% | 125,388 |
| Jul 11, 2024 | 4.19 | 4.62 | 4.10 | 4.57 | 4.57 | 10.39% | 303,525 |
| Jul 10, 2024 | 4.07 | 4.16 | 4.00 | 4.14 | 4.14 | 2.73% | 89,726 |
| Jul 9, 2024 | 4.08 | 4.11 | 3.97 | 4.03 | 4.03 | -1.47% | 113,330 |
| Jul 8, 2024 | 4.08 | 4.20 | 4.03 | 4.09 | 4.09 | 1.74% | 150,440 |
| Jul 5, 2024 | 4.02 | 4.06 | 3.91 | 4.02 | 4.02 | - | 96,354 |
| Jul 3, 2024 | 3.95 | 4.08 | 3.88 | 4.02 | 4.02 | 2.03% | 124,691 |
| Jul 2, 2024 | 4.08 | 4.14 | 3.92 | 3.94 | 3.94 | -3.90% | 116,097 |