MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
7.57
-0.18 (-2.32%)
Nov 19, 2025, 10:02 AM EST - Market open
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.76 | 7.92 | 7.49 | 7.75 | 7.75 | -1.65% | 488,499 |
| Nov 17, 2025 | 8.11 | 8.38 | 7.83 | 7.88 | 7.88 | -3.79% | 430,585 |
| Nov 14, 2025 | 8.11 | 8.57 | 8.05 | 8.19 | 8.19 | -0.85% | 487,415 |
| Nov 13, 2025 | 8.57 | 8.99 | 8.00 | 8.26 | 8.26 | -4.62% | 1,563,280 |
| Nov 12, 2025 | 8.98 | 9.04 | 8.31 | 8.66 | 8.66 | -2.70% | 517,224 |
| Nov 11, 2025 | 8.70 | 9.16 | 8.28 | 8.90 | 8.90 | 4.09% | 1,186,254 |
| Nov 10, 2025 | 9.10 | 9.73 | 8.20 | 8.55 | 8.55 | 0.94% | 1,547,886 |
| Nov 7, 2025 | 8.88 | 8.88 | 7.98 | 8.47 | 8.47 | 0.71% | 346,118 |
| Nov 6, 2025 | 8.58 | 8.79 | 8.15 | 8.41 | 8.41 | -1.98% | 292,626 |
| Nov 5, 2025 | 8.59 | 8.78 | 8.25 | 8.58 | 8.58 | 0.23% | 260,031 |
| Nov 4, 2025 | 8.65 | 8.86 | 8.47 | 8.56 | 8.56 | -1.95% | 301,992 |
| Nov 3, 2025 | 9.00 | 9.17 | 8.51 | 8.73 | 8.73 | -3.85% | 257,376 |
| Oct 31, 2025 | 8.74 | 9.19 | 8.58 | 9.08 | 9.08 | 4.01% | 318,700 |
| Oct 30, 2025 | 8.92 | 9.24 | 8.71 | 8.73 | 8.73 | -2.24% | 223,001 |
| Oct 29, 2025 | 9.27 | 9.38 | 8.81 | 8.93 | 8.93 | -3.56% | 275,686 |
| Oct 28, 2025 | 8.88 | 9.50 | 8.75 | 9.26 | 9.26 | 4.40% | 503,746 |
| Oct 27, 2025 | 8.74 | 8.98 | 8.61 | 8.87 | 8.87 | 1.72% | 239,949 |
| Oct 24, 2025 | 8.89 | 9.17 | 8.60 | 8.72 | 8.72 | -0.34% | 407,693 |
| Oct 23, 2025 | 8.79 | 8.92 | 8.42 | 8.75 | 8.75 | 0.11% | 376,552 |
| Oct 22, 2025 | 9.26 | 9.44 | 8.43 | 8.74 | 8.74 | -5.62% | 514,642 |
| Oct 21, 2025 | 8.65 | 9.41 | 8.65 | 9.26 | 9.26 | 12.38% | 1,090,459 |
| Oct 20, 2025 | 7.87 | 8.36 | 7.66 | 8.24 | 8.24 | 6.32% | 358,145 |
| Oct 17, 2025 | 8.12 | 8.29 | 7.59 | 7.75 | 7.75 | -4.67% | 309,926 |
| Oct 16, 2025 | 8.28 | 8.56 | 8.08 | 8.13 | 8.13 | -0.12% | 319,447 |
| Oct 15, 2025 | 8.03 | 8.39 | 7.95 | 8.14 | 8.14 | 2.65% | 264,298 |
| Oct 14, 2025 | 7.73 | 7.99 | 7.46 | 7.93 | 7.93 | 1.28% | 296,523 |
| Oct 13, 2025 | 7.88 | 8.15 | 7.50 | 7.83 | 7.83 | -0.13% | 330,798 |
| Oct 10, 2025 | 8.82 | 8.95 | 7.81 | 7.84 | 7.84 | -10.50% | 378,501 |
| Oct 9, 2025 | 8.30 | 8.94 | 8.30 | 8.76 | 8.76 | 6.05% | 647,412 |
| Oct 8, 2025 | 8.45 | 8.66 | 8.20 | 8.26 | 8.26 | -2.71% | 935,556 |
| Oct 7, 2025 | 8.40 | 8.53 | 8.23 | 8.49 | 8.49 | 0.95% | 344,243 |
| Oct 6, 2025 | 8.45 | 8.51 | 8.20 | 8.41 | 8.41 | -0.47% | 540,160 |
| Oct 3, 2025 | 8.47 | 8.68 | 8.34 | 8.45 | 8.45 | 0.60% | 306,154 |
| Oct 2, 2025 | 8.35 | 8.41 | 8.15 | 8.40 | 8.40 | 1.57% | 212,683 |
| Oct 1, 2025 | 8.16 | 8.49 | 8.16 | 8.27 | 8.27 | 0.49% | 364,692 |
| Sep 30, 2025 | 8.25 | 8.30 | 7.99 | 8.23 | 8.23 | -0.24% | 315,063 |
| Sep 29, 2025 | 8.39 | 8.72 | 8.07 | 8.25 | 8.25 | 0.86% | 517,775 |
| Sep 26, 2025 | 8.20 | 8.24 | 7.98 | 8.18 | 8.18 | -0.12% | 323,035 |
| Sep 25, 2025 | 8.20 | 8.30 | 7.95 | 8.19 | 8.19 | -1.21% | 255,910 |
| Sep 24, 2025 | 8.15 | 8.41 | 8.06 | 8.29 | 8.29 | 1.72% | 242,580 |
| Sep 23, 2025 | 8.08 | 8.32 | 7.99 | 8.15 | 8.15 | 0.74% | 334,044 |
| Sep 22, 2025 | 7.59 | 8.29 | 7.42 | 8.09 | 8.09 | 7.01% | 400,040 |
| Sep 19, 2025 | 7.99 | 7.99 | 7.54 | 7.56 | 7.56 | -5.38% | 487,900 |
| Sep 18, 2025 | 7.43 | 8.00 | 7.38 | 7.99 | 7.99 | 9.00% | 394,584 |
| Sep 17, 2025 | 7.43 | 7.55 | 7.30 | 7.33 | 7.33 | 0.14% | 331,377 |
| Sep 16, 2025 | 7.30 | 7.48 | 7.29 | 7.32 | 7.32 | -0.14% | 247,306 |
| Sep 15, 2025 | 7.60 | 7.61 | 7.21 | 7.33 | 7.33 | -3.68% | 357,906 |
| Sep 12, 2025 | 7.65 | 7.65 | 7.48 | 7.61 | 7.61 | -0.78% | 265,854 |
| Sep 11, 2025 | 7.51 | 7.75 | 7.39 | 7.67 | 7.67 | 2.40% | 318,683 |
| Sep 10, 2025 | 7.59 | 7.91 | 7.47 | 7.49 | 7.49 | -2.09% | 372,595 |