MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
7.46
-0.19 (-2.48%)
Mar 24, 2026, 2:41 PM EDT - Market open
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.51 | 7.53 | 7.27 | 7.29 | - | -4.71% | 220,187 |
| Mar 23, 2026 | 7.51 | 7.69 | 7.38 | 7.65 | 7.65 | 6.25% | 336,928 |
| Mar 20, 2026 | 7.33 | 7.47 | 7.15 | 7.20 | 7.20 | -2.04% | 443,359 |
| Mar 19, 2026 | 7.35 | 7.48 | 7.15 | 7.35 | 7.35 | -1.08% | 250,235 |
| Mar 18, 2026 | 7.58 | 7.58 | 7.36 | 7.43 | 7.43 | -2.88% | 482,000 |
| Mar 17, 2026 | 7.69 | 7.72 | 7.52 | 7.65 | 7.65 | -0.52% | 377,359 |
| Mar 16, 2026 | 7.51 | 7.89 | 7.51 | 7.69 | 7.69 | 4.06% | 401,778 |
| Mar 13, 2026 | 7.71 | 7.80 | 7.27 | 7.39 | 7.39 | -3.27% | 270,182 |
| Mar 12, 2026 | 7.59 | 7.75 | 7.37 | 7.64 | 7.64 | -2.18% | 268,290 |
| Mar 11, 2026 | 7.71 | 7.82 | 7.49 | 7.81 | 7.81 | 0.64% | 260,011 |
| Mar 10, 2026 | 7.46 | 7.92 | 7.45 | 7.76 | 7.76 | 5.29% | 919,297 |
| Mar 9, 2026 | 6.95 | 7.39 | 6.89 | 7.37 | 7.37 | 5.29% | 461,824 |
| Mar 6, 2026 | 6.81 | 7.07 | 6.80 | 7.00 | 7.00 | 0.14% | 308,810 |
| Mar 5, 2026 | 7.26 | 7.30 | 6.62 | 6.99 | 6.99 | -5.67% | 955,371 |
| Mar 4, 2026 | 7.48 | 7.94 | 7.35 | 7.41 | 7.41 | -0.27% | 451,187 |
| Mar 3, 2026 | 7.38 | 7.58 | 7.25 | 7.43 | 7.43 | -1.98% | 230,222 |
| Mar 2, 2026 | 7.33 | 7.63 | 7.26 | 7.58 | 7.58 | 0.26% | 317,674 |
| Feb 27, 2026 | 7.58 | 7.69 | 7.48 | 7.56 | 7.56 | -1.31% | 191,646 |
| Feb 26, 2026 | 7.81 | 7.85 | 7.49 | 7.66 | 7.66 | -2.30% | 229,676 |
| Feb 25, 2026 | 7.71 | 7.96 | 7.64 | 7.84 | 7.84 | 1.82% | 265,972 |
| Feb 24, 2026 | 7.58 | 7.90 | 7.57 | 7.70 | 7.70 | 2.12% | 328,012 |
| Feb 23, 2026 | 7.45 | 7.70 | 7.45 | 7.54 | 7.54 | 1.21% | 293,587 |
| Feb 20, 2026 | 7.44 | 7.57 | 7.31 | 7.45 | 7.45 | -1.19% | 301,818 |
| Feb 19, 2026 | 7.47 | 7.66 | 7.42 | 7.54 | 7.54 | 0.40% | 227,318 |
| Feb 18, 2026 | 7.60 | 7.74 | 7.47 | 7.51 | 7.51 | -0.92% | 412,291 |
| Feb 17, 2026 | 7.50 | 7.75 | 7.44 | 7.58 | 7.58 | 1.74% | 206,519 |
| Feb 13, 2026 | 7.48 | 7.70 | 7.26 | 7.45 | 7.45 | 1.22% | 240,814 |
| Feb 12, 2026 | 7.50 | 7.64 | 7.16 | 7.36 | 7.36 | -1.34% | 352,241 |
| 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 |