MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
7.89
+0.05 (0.64%)
Aug 5, 2025, 12:39 PM - Market open
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 7.68 | 7.97 | 7.65 | 7.84 | 7.84 | 2.48% | 414,190 |
| Aug 1, 2025 | 7.55 | 7.80 | 7.44 | 7.65 | 7.65 | - | 513,206 |
| Jul 31, 2025 | 7.96 | 8.31 | 7.63 | 7.65 | 7.65 | -3.04% | 673,616 |
| Jul 30, 2025 | 8.14 | 8.30 | 7.76 | 7.89 | 7.89 | -2.23% | 2,859,654 |
| Jul 29, 2025 | 8.25 | 8.39 | 8.02 | 8.07 | 8.07 | -1.94% | 351,095 |
| Jul 28, 2025 | 8.40 | 8.52 | 8.15 | 8.23 | 8.23 | -1.67% | 929,182 |
| Jul 25, 2025 | 8.32 | 8.49 | 8.18 | 8.37 | 8.37 | 0.72% | 389,938 |
| Jul 24, 2025 | 8.47 | 8.60 | 8.25 | 8.31 | 8.31 | -2.12% | 263,426 |
| Jul 23, 2025 | 8.61 | 8.70 | 8.45 | 8.49 | 8.49 | -1.16% | 460,328 |
| Jul 22, 2025 | 8.69 | 8.70 | 8.32 | 8.59 | 8.59 | -1.15% | 529,931 |
| Jul 21, 2025 | 8.70 | 8.86 | 8.54 | 8.69 | 8.69 | 0.81% | 642,278 |
| Jul 18, 2025 | 8.75 | 8.95 | 8.53 | 8.62 | 8.62 | - | 400,903 |
| Jul 17, 2025 | 8.69 | 8.87 | 8.62 | 8.62 | 8.62 | -0.58% | 293,431 |
| Jul 16, 2025 | 8.66 | 8.75 | 8.42 | 8.67 | 8.67 | 1.17% | 223,155 |
| Jul 15, 2025 | 8.96 | 8.98 | 8.48 | 8.57 | 8.57 | -3.60% | 334,235 |
| Jul 14, 2025 | 8.44 | 8.92 | 8.38 | 8.89 | 8.89 | 4.96% | 626,426 |
| Jul 11, 2025 | 8.25 | 8.67 | 8.25 | 8.47 | 8.47 | -1.74% | 519,251 |
| Jul 10, 2025 | 8.34 | 8.75 | 8.14 | 8.62 | 8.62 | 2.99% | 1,259,487 |
| Jul 9, 2025 | 8.15 | 8.61 | 8.10 | 8.37 | 8.37 | 3.72% | 945,554 |
| Jul 8, 2025 | 7.75 | 8.19 | 7.71 | 8.07 | 8.07 | 4.26% | 864,730 |
| Jul 7, 2025 | 7.49 | 7.80 | 7.25 | 7.74 | 7.74 | 3.06% | 745,625 |
| Jul 3, 2025 | 6.99 | 7.54 | 6.96 | 7.51 | 7.51 | 8.53% | 448,022 |
| Jul 2, 2025 | 6.48 | 7.08 | 6.45 | 6.92 | 6.92 | 6.79% | 549,214 |
| Jul 1, 2025 | 6.47 | 6.64 | 6.31 | 6.48 | 6.48 | -0.61% | 471,562 |
| Jun 30, 2025 | 6.66 | 6.76 | 6.47 | 6.52 | 6.52 | -1.36% | 636,765 |
| Jun 27, 2025 | 6.67 | 6.80 | 6.54 | 6.61 | 6.61 | -0.90% | 942,172 |
| Jun 26, 2025 | 6.48 | 6.73 | 6.40 | 6.67 | 6.67 | 1.99% | 395,321 |
| Jun 25, 2025 | 6.44 | 6.61 | 6.24 | 6.54 | 6.54 | 1.55% | 319,525 |
| Jun 24, 2025 | 6.40 | 6.56 | 6.12 | 6.44 | 6.44 | 2.06% | 303,039 |
| Jun 23, 2025 | 6.50 | 6.50 | 6.07 | 6.31 | 6.31 | -0.47% | 259,364 |
| Jun 20, 2025 | 6.57 | 6.60 | 6.30 | 6.34 | 6.34 | -2.16% | 408,891 |
| Jun 18, 2025 | 6.32 | 6.53 | 6.21 | 6.48 | 6.48 | 2.37% | 301,153 |
| Jun 17, 2025 | 6.57 | 6.67 | 6.33 | 6.33 | 6.33 | -4.38% | 342,554 |
| Jun 16, 2025 | 6.60 | 6.75 | 6.44 | 6.62 | 6.62 | -0.15% | 268,160 |
| Jun 13, 2025 | 6.39 | 6.76 | 6.39 | 6.63 | 6.63 | 0.61% | 487,084 |
| Jun 12, 2025 | 6.42 | 6.68 | 6.31 | 6.59 | 6.59 | 1.70% | 486,456 |
| Jun 11, 2025 | 6.85 | 7.05 | 6.47 | 6.48 | 6.48 | -5.54% | 518,463 |
| Jun 10, 2025 | 6.33 | 6.98 | 6.33 | 6.86 | 6.86 | 8.54% | 846,873 |
| Jun 9, 2025 | 6.30 | 6.37 | 6.03 | 6.32 | 6.32 | 5.33% | 448,715 |
| Jun 6, 2025 | 5.56 | 6.09 | 5.47 | 6.00 | 6.00 | 9.49% | 438,357 |
| Jun 5, 2025 | 5.44 | 5.52 | 5.24 | 5.48 | 5.48 | 0.37% | 345,205 |
| Jun 4, 2025 | 5.54 | 5.65 | 5.37 | 5.46 | 5.46 | -1.44% | 455,083 |
| Jun 3, 2025 | 5.50 | 5.65 | 5.31 | 5.54 | 5.54 | 1.47% | 395,282 |
| Jun 2, 2025 | 5.16 | 5.49 | 5.11 | 5.46 | 5.46 | 6.64% | 452,347 |
| May 30, 2025 | 5.31 | 5.36 | 5.02 | 5.12 | 5.12 | -4.48% | 555,167 |
| May 29, 2025 | 5.13 | 5.38 | 5.08 | 5.36 | 5.36 | 5.10% | 340,919 |
| May 28, 2025 | 5.11 | 5.19 | 5.03 | 5.10 | 5.10 | 0.20% | 330,181 |
| May 27, 2025 | 5.15 | 5.23 | 5.03 | 5.09 | 5.09 | -0.20% | 706,141 |
| May 23, 2025 | 5.00 | 5.16 | 4.82 | 5.10 | 5.10 | 0.79% | 413,247 |
| May 22, 2025 | 5.25 | 5.28 | 5.01 | 5.06 | 5.06 | -4.53% | 494,216 |