MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
8.93
-0.33 (-3.56%)
Oct 29, 2025, 4:00 PM EDT - Market closed

MeiraGTx Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.279.388.818.938.93-3.56%275,509
Oct 28, 20258.889.508.759.269.264.40%503,746
Oct 27, 20258.748.988.618.878.871.72%239,949
Oct 24, 20258.899.178.608.728.72-0.34%407,693
Oct 23, 20258.798.928.428.758.750.11%376,552
Oct 22, 20259.269.448.438.748.74-5.62%514,642
Oct 21, 20258.659.418.659.269.2612.38%1,090,459
Oct 20, 20257.878.367.668.248.246.32%358,145
Oct 17, 20258.128.297.597.757.75-4.67%309,926
Oct 16, 20258.288.568.088.138.13-0.12%319,447
Oct 15, 20258.038.397.958.148.142.65%264,298
Oct 14, 20257.737.997.467.937.931.28%296,523
Oct 13, 20257.888.157.507.837.83-0.13%330,798
Oct 10, 20258.828.957.817.847.84-10.50%378,501
Oct 9, 20258.308.948.308.768.766.05%647,412
Oct 8, 20258.458.668.208.268.26-2.71%935,556
Oct 7, 20258.408.538.238.498.490.95%344,243
Oct 6, 20258.458.518.208.418.41-0.47%540,160
Oct 3, 20258.478.688.348.458.450.60%306,154
Oct 2, 20258.358.418.158.408.401.57%212,683
Oct 1, 20258.168.498.168.278.270.49%364,692
Sep 30, 20258.258.307.998.238.23-0.24%315,063
Sep 29, 20258.398.728.078.258.250.86%517,775
Sep 26, 20258.208.247.988.188.18-0.12%323,035
Sep 25, 20258.208.307.958.198.19-1.21%255,910
Sep 24, 20258.158.418.068.298.291.72%242,580
Sep 23, 20258.088.327.998.158.150.74%334,044
Sep 22, 20257.598.297.428.098.097.01%400,040
Sep 19, 20257.997.997.547.567.56-5.38%487,900
Sep 18, 20257.438.007.387.997.999.00%394,584
Sep 17, 20257.437.557.307.337.330.14%331,377
Sep 16, 20257.307.487.297.327.32-0.14%247,306
Sep 15, 20257.607.617.217.337.33-3.68%357,906
Sep 12, 20257.657.657.487.617.61-0.78%265,854
Sep 11, 20257.517.757.397.677.672.40%318,683
Sep 10, 20257.597.917.477.497.49-2.09%372,595
Sep 9, 20257.487.697.287.657.652.41%360,134
Sep 8, 20257.747.747.437.477.47-2.86%344,568
Sep 5, 20257.798.067.617.697.69-0.39%414,011
Sep 4, 20257.347.727.227.727.725.32%346,883
Sep 3, 20257.197.507.157.337.330.41%249,378
Sep 2, 20257.307.577.207.307.30-277,521
Aug 29, 20257.507.697.247.307.30-2.54%242,016
Aug 28, 20257.617.757.447.497.490.67%238,133
Aug 27, 20257.487.627.347.447.44-0.80%269,880
Aug 26, 20257.627.667.437.507.50-1.06%205,479
Aug 25, 20257.837.927.567.587.58-3.19%212,720
Aug 22, 20257.918.117.807.837.83-0.25%310,647
Aug 21, 20257.527.927.467.857.853.84%193,289
Aug 20, 20257.587.637.437.567.56-0.26%259,760