MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
5.08
+0.09 (1.80%)
May 19, 2025, 3:49 PM - Market open
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 4.91 | 5.19 | 4.86 | 4.96 | - | -0.60% | 189,611 |
| May 16, 2025 | 4.99 | 5.15 | 4.91 | 4.99 | 4.99 | -0.99% | 600,450 |
| May 15, 2025 | 4.63 | 5.04 | 4.58 | 5.04 | 5.04 | 8.74% | 508,952 |
| May 14, 2025 | 5.10 | 5.16 | 4.55 | 4.64 | 4.64 | -10.00% | 1,307,626 |
| May 13, 2025 | 5.61 | 5.78 | 5.05 | 5.15 | 5.15 | -8.36% | 1,007,501 |
| May 12, 2025 | 5.52 | 5.75 | 5.45 | 5.62 | 5.62 | 3.69% | 493,909 |
| May 9, 2025 | 5.75 | 5.80 | 5.30 | 5.42 | 5.42 | -0.91% | 759,814 |
| May 8, 2025 | 5.39 | 5.58 | 5.14 | 5.47 | 5.47 | 1.11% | 672,229 |
| May 7, 2025 | 5.84 | 5.84 | 5.32 | 5.41 | 5.41 | -7.84% | 880,721 |
| May 6, 2025 | 6.36 | 6.72 | 5.66 | 5.87 | 5.87 | -8.99% | 885,263 |
| May 5, 2025 | 7.20 | 7.30 | 6.25 | 6.45 | 6.45 | -11.03% | 1,657,769 |
| May 2, 2025 | 7.32 | 7.50 | 7.25 | 7.25 | 7.25 | -0.14% | 305,392 |
| May 1, 2025 | 7.06 | 7.28 | 6.86 | 7.26 | 7.26 | 2.40% | 387,259 |
| Apr 30, 2025 | 6.79 | 7.18 | 6.78 | 7.09 | 7.09 | 2.75% | 307,824 |
| Apr 29, 2025 | 6.78 | 6.99 | 6.71 | 6.90 | 6.90 | 1.32% | 261,061 |
| Apr 28, 2025 | 6.71 | 6.83 | 6.53 | 6.81 | 6.81 | 1.64% | 363,057 |
| Apr 25, 2025 | 6.64 | 6.71 | 6.46 | 6.70 | 6.70 | 2.29% | 335,444 |
| Apr 24, 2025 | 6.52 | 6.63 | 6.43 | 6.55 | 6.55 | 0.92% | 540,080 |
| Apr 23, 2025 | 6.43 | 6.61 | 6.25 | 6.49 | 6.49 | 3.51% | 466,047 |
| Apr 22, 2025 | 5.74 | 6.37 | 5.63 | 6.27 | 6.27 | 10.97% | 809,500 |
| Apr 21, 2025 | 5.31 | 5.69 | 5.28 | 5.65 | 5.65 | 4.44% | 365,674 |
| Apr 17, 2025 | 5.50 | 5.77 | 5.35 | 5.41 | 5.41 | 1.69% | 410,278 |
| Apr 16, 2025 | 5.36 | 5.62 | 5.22 | 5.32 | 5.32 | -2.39% | 260,798 |
| Apr 15, 2025 | 5.60 | 5.81 | 5.35 | 5.45 | 5.45 | -0.55% | 340,809 |
| Apr 14, 2025 | 5.27 | 5.52 | 5.18 | 5.48 | 5.48 | 5.38% | 802,808 |
| Apr 11, 2025 | 5.04 | 5.23 | 4.93 | 5.20 | 5.20 | 2.56% | 477,770 |
| Apr 10, 2025 | 5.16 | 5.25 | 4.96 | 5.07 | 5.07 | -5.59% | 607,519 |
| Apr 9, 2025 | 5.21 | 5.55 | 4.73 | 5.37 | 5.37 | 2.48% | 938,321 |
| Apr 8, 2025 | 5.92 | 6.10 | 5.06 | 5.24 | 5.24 | -8.87% | 925,660 |
| Apr 7, 2025 | 5.02 | 5.89 | 5.02 | 5.75 | 5.75 | 1.23% | 1,037,547 |
| Apr 4, 2025 | 5.85 | 6.03 | 5.57 | 5.68 | 5.68 | -7.34% | 1,112,852 |
| Apr 3, 2025 | 6.13 | 6.25 | 5.87 | 6.13 | 6.13 | -3.62% | 1,103,606 |
| Apr 2, 2025 | 6.07 | 6.59 | 6.06 | 6.36 | 6.36 | 3.25% | 593,781 |
| Apr 1, 2025 | 6.72 | 6.72 | 6.05 | 6.16 | 6.16 | -9.14% | 923,097 |
| Mar 31, 2025 | 7.08 | 7.17 | 6.63 | 6.78 | 6.78 | -7.50% | 1,030,833 |
| Mar 28, 2025 | 7.17 | 7.53 | 7.05 | 7.33 | 7.33 | -0.81% | 266,697 |
| Mar 27, 2025 | 7.20 | 7.48 | 7.16 | 7.39 | 7.39 | 2.21% | 444,211 |
| Mar 26, 2025 | 7.77 | 7.85 | 7.13 | 7.23 | 7.23 | -7.19% | 366,119 |
| Mar 25, 2025 | 7.72 | 7.95 | 7.68 | 7.79 | 7.79 | 1.30% | 616,949 |
| Mar 24, 2025 | 7.52 | 7.79 | 7.28 | 7.69 | 7.69 | 1.72% | 647,022 |
| Mar 21, 2025 | 7.54 | 7.64 | 7.37 | 7.56 | 7.56 | -1.18% | 849,485 |
| Mar 20, 2025 | 7.65 | 7.75 | 7.57 | 7.65 | 7.65 | -1.54% | 357,335 |
| Mar 19, 2025 | 7.49 | 7.82 | 7.36 | 7.77 | 7.77 | 3.60% | 360,344 |
| Mar 18, 2025 | 7.82 | 7.96 | 7.46 | 7.50 | 7.50 | -4.70% | 481,131 |
| Mar 17, 2025 | 7.93 | 8.07 | 7.66 | 7.87 | 7.87 | 1.03% | 605,164 |
| Mar 14, 2025 | 8.56 | 8.75 | 7.70 | 7.79 | 7.79 | -5.58% | 1,505,354 |
| Mar 13, 2025 | 7.73 | 8.49 | 7.40 | 8.25 | 8.25 | 28.71% | 6,307,093 |
| Mar 12, 2025 | 6.14 | 6.42 | 6.10 | 6.41 | 6.41 | 5.08% | 273,205 |
| Mar 11, 2025 | 6.13 | 6.17 | 5.77 | 6.10 | 6.10 | 0.16% | 487,346 |
| Mar 10, 2025 | 6.31 | 6.36 | 5.86 | 6.09 | 6.09 | -4.55% | 366,298 |