MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
7.51
+0.01 (0.13%)
Aug 27, 2025, 10:23 AM - Market open
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.48 | 7.62 | 7.47 | 7.49 | - | -0.13% | 12,549 |
| Aug 26, 2025 | 7.62 | 7.66 | 7.43 | 7.50 | 7.50 | -1.06% | 205,479 |
| Aug 25, 2025 | 7.83 | 7.92 | 7.56 | 7.58 | 7.58 | -3.19% | 212,720 |
| Aug 22, 2025 | 7.91 | 8.11 | 7.80 | 7.83 | 7.83 | -0.25% | 310,647 |
| Aug 21, 2025 | 7.52 | 7.92 | 7.46 | 7.85 | 7.85 | 3.84% | 193,289 |
| Aug 20, 2025 | 7.58 | 7.63 | 7.43 | 7.56 | 7.56 | -0.26% | 259,760 |
| Aug 19, 2025 | 7.94 | 8.01 | 7.49 | 7.58 | 7.58 | -4.89% | 317,398 |
| Aug 18, 2025 | 8.19 | 8.43 | 7.89 | 7.97 | 7.97 | -2.45% | 326,247 |
| Aug 15, 2025 | 8.23 | 8.51 | 7.88 | 8.17 | 8.17 | -1.92% | 717,939 |
| Aug 14, 2025 | 8.44 | 8.63 | 8.04 | 8.33 | 8.33 | -0.12% | 420,404 |
| Aug 13, 2025 | 8.15 | 8.49 | 8.06 | 8.34 | 8.34 | 3.99% | 423,601 |
| Aug 12, 2025 | 7.74 | 8.04 | 7.61 | 8.02 | 8.02 | 2.30% | 322,054 |
| Aug 11, 2025 | 7.83 | 7.98 | 7.53 | 7.84 | 7.84 | -0.51% | 306,868 |
| Aug 8, 2025 | 7.67 | 7.90 | 7.67 | 7.88 | 7.88 | 3.41% | 324,339 |
| Aug 7, 2025 | 7.95 | 8.09 | 7.59 | 7.62 | 7.62 | -4.15% | 274,702 |
| Aug 6, 2025 | 7.67 | 8.01 | 7.28 | 7.95 | 7.95 | 2.71% | 402,676 |
| Aug 5, 2025 | 7.85 | 7.95 | 7.67 | 7.74 | 7.74 | -1.28% | 251,942 |
| Aug 4, 2025 | 7.68 | 7.97 | 7.65 | 7.84 | 7.84 | 2.48% | 414,190 |
| Aug 1, 2025 | 7.55 | 7.80 | 7.44 | 7.65 | 7.65 | - | 513,206 |
| Jul 31, 2025 | 7.96 | 8.31 | 7.63 | 7.65 | 7.65 | -3.04% | 673,616 |
| Jul 30, 2025 | 8.14 | 8.30 | 7.76 | 7.89 | 7.89 | -2.23% | 2,859,654 |
| Jul 29, 2025 | 8.25 | 8.39 | 8.02 | 8.07 | 8.07 | -1.94% | 351,095 |
| Jul 28, 2025 | 8.40 | 8.52 | 8.15 | 8.23 | 8.23 | -1.67% | 929,182 |
| Jul 25, 2025 | 8.32 | 8.49 | 8.18 | 8.37 | 8.37 | 0.72% | 389,938 |
| Jul 24, 2025 | 8.47 | 8.60 | 8.25 | 8.31 | 8.31 | -2.12% | 263,426 |
| Jul 23, 2025 | 8.61 | 8.70 | 8.45 | 8.49 | 8.49 | -1.16% | 460,328 |
| Jul 22, 2025 | 8.69 | 8.70 | 8.32 | 8.59 | 8.59 | -1.15% | 529,931 |
| Jul 21, 2025 | 8.70 | 8.86 | 8.54 | 8.69 | 8.69 | 0.81% | 642,278 |
| Jul 18, 2025 | 8.75 | 8.95 | 8.53 | 8.62 | 8.62 | - | 400,903 |
| Jul 17, 2025 | 8.69 | 8.87 | 8.62 | 8.62 | 8.62 | -0.58% | 293,431 |
| Jul 16, 2025 | 8.66 | 8.75 | 8.42 | 8.67 | 8.67 | 1.17% | 223,155 |
| Jul 15, 2025 | 8.96 | 8.98 | 8.48 | 8.57 | 8.57 | -3.60% | 334,235 |
| Jul 14, 2025 | 8.44 | 8.92 | 8.38 | 8.89 | 8.89 | 4.96% | 626,426 |
| Jul 11, 2025 | 8.25 | 8.67 | 8.25 | 8.47 | 8.47 | -1.74% | 519,251 |
| Jul 10, 2025 | 8.34 | 8.75 | 8.14 | 8.62 | 8.62 | 2.99% | 1,259,487 |
| Jul 9, 2025 | 8.15 | 8.61 | 8.10 | 8.37 | 8.37 | 3.72% | 945,554 |
| Jul 8, 2025 | 7.75 | 8.19 | 7.71 | 8.07 | 8.07 | 4.26% | 864,730 |
| Jul 7, 2025 | 7.49 | 7.80 | 7.25 | 7.74 | 7.74 | 3.06% | 745,625 |
| Jul 3, 2025 | 6.99 | 7.54 | 6.96 | 7.51 | 7.51 | 8.53% | 448,022 |
| Jul 2, 2025 | 6.48 | 7.08 | 6.45 | 6.92 | 6.92 | 6.79% | 549,214 |
| Jul 1, 2025 | 6.47 | 6.64 | 6.31 | 6.48 | 6.48 | -0.61% | 471,562 |
| Jun 30, 2025 | 6.66 | 6.76 | 6.47 | 6.52 | 6.52 | -1.36% | 636,765 |
| Jun 27, 2025 | 6.67 | 6.80 | 6.54 | 6.61 | 6.61 | -0.90% | 942,172 |
| Jun 26, 2025 | 6.48 | 6.73 | 6.40 | 6.67 | 6.67 | 1.99% | 395,321 |
| Jun 25, 2025 | 6.44 | 6.61 | 6.24 | 6.54 | 6.54 | 1.55% | 319,525 |
| Jun 24, 2025 | 6.40 | 6.56 | 6.12 | 6.44 | 6.44 | 2.06% | 303,039 |
| Jun 23, 2025 | 6.50 | 6.50 | 6.07 | 6.31 | 6.31 | -0.47% | 259,364 |
| Jun 20, 2025 | 6.57 | 6.60 | 6.30 | 6.34 | 6.34 | -2.16% | 408,891 |
| Jun 18, 2025 | 6.32 | 6.53 | 6.21 | 6.48 | 6.48 | 2.37% | 301,153 |
| Jun 17, 2025 | 6.57 | 6.67 | 6.33 | 6.33 | 6.33 | -4.38% | 342,554 |