MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
7.46
-0.06 (-0.80%)
Feb 11, 2026, 4:00 PM EST - Market closed
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.53 | 7.63 | 7.30 | 7.46 | 7.46 | -0.80% | 296,772 |
| Feb 10, 2026 | 7.61 | 7.63 | 7.49 | 7.52 | 7.52 | -1.44% | 251,232 |
| Feb 9, 2026 | 7.42 | 7.70 | 7.22 | 7.63 | 7.63 | 2.69% | 320,672 |
| Feb 6, 2026 | 7.34 | 7.57 | 7.22 | 7.43 | 7.43 | 3.19% | 613,805 |
| Feb 5, 2026 | 7.66 | 7.85 | 7.17 | 7.20 | 7.20 | -7.46% | 473,335 |
| Feb 4, 2026 | 8.04 | 8.06 | 7.60 | 7.78 | 7.78 | -3.23% | 286,645 |
| Feb 3, 2026 | 7.90 | 8.24 | 7.87 | 8.04 | 8.04 | 2.68% | 406,775 |
| Feb 2, 2026 | 7.63 | 8.02 | 7.51 | 7.83 | 7.83 | 2.89% | 490,505 |
| Jan 30, 2026 | 7.70 | 7.84 | 7.48 | 7.61 | 7.61 | -1.68% | 336,458 |
| Jan 29, 2026 | 7.75 | 7.96 | 7.63 | 7.74 | 7.74 | -0.26% | 300,428 |
| Jan 28, 2026 | 8.00 | 8.00 | 7.65 | 7.76 | 7.76 | -3.12% | 308,707 |
| Jan 27, 2026 | 7.99 | 8.17 | 7.86 | 8.01 | 8.01 | 0.12% | 274,340 |
| Jan 26, 2026 | 8.03 | 8.11 | 7.72 | 8.00 | 8.00 | -1.23% | 381,543 |
| Jan 23, 2026 | 8.30 | 8.32 | 8.00 | 8.10 | 8.10 | -2.53% | 368,478 |
| Jan 22, 2026 | 7.67 | 8.35 | 7.67 | 8.31 | 8.31 | 8.91% | 459,511 |
| Jan 21, 2026 | 7.34 | 7.64 | 7.30 | 7.63 | 7.63 | 4.23% | 522,605 |
| Jan 20, 2026 | 7.22 | 7.57 | 7.08 | 7.32 | 7.32 | -1.35% | 567,761 |
| Jan 16, 2026 | 7.78 | 7.82 | 7.40 | 7.42 | 7.42 | -3.51% | 748,919 |
| Jan 15, 2026 | 7.48 | 7.78 | 7.40 | 7.69 | 7.69 | 3.22% | 510,904 |
| Jan 14, 2026 | 7.37 | 7.50 | 7.33 | 7.45 | 7.45 | 0.95% | 211,822 |
| Jan 13, 2026 | 7.24 | 7.42 | 7.06 | 7.38 | 7.38 | 1.93% | 255,884 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.00 | 7.24 | 7.24 | -2.29% | 487,298 |
| Jan 9, 2026 | 7.31 | 7.65 | 7.23 | 7.41 | 7.41 | 1.79% | 475,543 |
| Jan 8, 2026 | 7.64 | 7.74 | 7.24 | 7.28 | 7.28 | -5.82% | 438,846 |
| Jan 7, 2026 | 7.57 | 8.08 | 7.50 | 7.73 | 7.73 | 2.93% | 350,518 |
| Jan 6, 2026 | 7.40 | 7.58 | 7.32 | 7.51 | 7.51 | -0.53% | 426,784 |
| Jan 5, 2026 | 7.78 | 7.94 | 7.36 | 7.55 | 7.55 | -3.33% | 713,031 |
| Jan 2, 2026 | 7.96 | 8.28 | 7.67 | 7.81 | 7.81 | -1.76% | 396,023 |
| Dec 31, 2025 | 7.90 | 8.01 | 7.72 | 7.95 | 7.95 | 1.02% | 302,834 |
| Dec 30, 2025 | 7.79 | 7.92 | 7.66 | 7.87 | 7.87 | 0.64% | 332,962 |
| Dec 29, 2025 | 7.91 | 7.97 | 7.73 | 7.82 | 7.82 | -1.88% | 287,550 |
| Dec 26, 2025 | 8.25 | 8.25 | 7.89 | 7.97 | 7.97 | -3.63% | 267,451 |
| Dec 24, 2025 | 7.89 | 8.28 | 7.77 | 8.27 | 8.27 | 5.08% | 238,695 |
| Dec 23, 2025 | 8.24 | 8.27 | 7.82 | 7.87 | 7.87 | -5.18% | 508,503 |
| Dec 22, 2025 | 8.00 | 8.53 | 7.95 | 8.30 | 8.30 | 3.36% | 381,934 |
| Dec 19, 2025 | 7.94 | 8.23 | 7.84 | 8.03 | 8.03 | 0.88% | 725,708 |
| Dec 18, 2025 | 8.20 | 8.36 | 7.86 | 7.96 | 7.96 | -1.85% | 524,823 |
| Dec 17, 2025 | 8.58 | 8.79 | 8.06 | 8.11 | 8.11 | -5.70% | 349,097 |
| Dec 16, 2025 | 8.84 | 9.15 | 8.29 | 8.60 | 8.60 | -3.37% | 505,890 |
| Dec 15, 2025 | 9.05 | 9.24 | 8.72 | 8.90 | 8.90 | -0.22% | 685,915 |
| Dec 12, 2025 | 8.77 | 9.50 | 8.69 | 8.92 | 8.92 | 2.29% | 1,243,511 |
| Dec 11, 2025 | 8.42 | 8.92 | 8.28 | 8.72 | 8.72 | 3.93% | 471,799 |
| Dec 10, 2025 | 8.44 | 8.61 | 8.25 | 8.39 | 8.39 | -0.59% | 312,674 |
| Dec 9, 2025 | 8.62 | 8.75 | 8.37 | 8.44 | 8.44 | -2.54% | 293,249 |
| Dec 8, 2025 | 8.79 | 9.13 | 8.60 | 8.66 | 8.66 | 0.12% | 1,065,837 |
| Dec 5, 2025 | 8.59 | 8.72 | 8.45 | 8.65 | 8.65 | 0.58% | 510,746 |
| Dec 4, 2025 | 8.10 | 8.71 | 7.93 | 8.60 | 8.60 | 5.91% | 453,046 |
| Dec 3, 2025 | 7.79 | 8.21 | 7.60 | 8.12 | 8.12 | 4.77% | 769,991 |
| Dec 2, 2025 | 7.86 | 8.15 | 7.67 | 7.75 | 7.75 | -1.15% | 519,852 |
| Dec 1, 2025 | 8.10 | 8.28 | 7.80 | 7.84 | 7.84 | -5.54% | 435,658 |