MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
8.77
+0.51 (6.17%)
Oct 9, 2025, 1:35 PM EDT - Market open
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.45 | 8.66 | 8.20 | 8.26 | 8.26 | -2.71% | 935,556 |
| Oct 7, 2025 | 8.40 | 8.53 | 8.23 | 8.49 | 8.49 | 0.95% | 344,243 |
| Oct 6, 2025 | 8.45 | 8.51 | 8.20 | 8.41 | 8.41 | -0.47% | 540,160 |
| Oct 3, 2025 | 8.47 | 8.68 | 8.34 | 8.45 | 8.45 | 0.60% | 306,154 |
| Oct 2, 2025 | 8.35 | 8.41 | 8.15 | 8.40 | 8.40 | 1.57% | 212,683 |
| Oct 1, 2025 | 8.16 | 8.49 | 8.16 | 8.27 | 8.27 | 0.49% | 364,692 |
| Sep 30, 2025 | 8.25 | 8.30 | 7.99 | 8.23 | 8.23 | -0.24% | 315,063 |
| Sep 29, 2025 | 8.39 | 8.72 | 8.07 | 8.25 | 8.25 | 0.86% | 517,775 |
| Sep 26, 2025 | 8.20 | 8.24 | 7.98 | 8.18 | 8.18 | -0.12% | 323,035 |
| Sep 25, 2025 | 8.20 | 8.30 | 7.95 | 8.19 | 8.19 | -1.21% | 255,910 |
| Sep 24, 2025 | 8.15 | 8.41 | 8.06 | 8.29 | 8.29 | 1.72% | 242,580 |
| Sep 23, 2025 | 8.08 | 8.32 | 7.99 | 8.15 | 8.15 | 0.74% | 334,044 |
| Sep 22, 2025 | 7.59 | 8.29 | 7.42 | 8.09 | 8.09 | 7.01% | 400,040 |
| Sep 19, 2025 | 7.99 | 7.99 | 7.54 | 7.56 | 7.56 | -5.38% | 487,900 |
| Sep 18, 2025 | 7.43 | 8.00 | 7.38 | 7.99 | 7.99 | 9.00% | 394,584 |
| Sep 17, 2025 | 7.43 | 7.55 | 7.30 | 7.33 | 7.33 | 0.14% | 331,377 |
| Sep 16, 2025 | 7.30 | 7.48 | 7.29 | 7.32 | 7.32 | -0.14% | 247,306 |
| Sep 15, 2025 | 7.60 | 7.61 | 7.21 | 7.33 | 7.33 | -3.68% | 357,906 |
| Sep 12, 2025 | 7.65 | 7.65 | 7.48 | 7.61 | 7.61 | -0.78% | 265,854 |
| Sep 11, 2025 | 7.51 | 7.75 | 7.39 | 7.67 | 7.67 | 2.40% | 318,683 |
| Sep 10, 2025 | 7.59 | 7.91 | 7.47 | 7.49 | 7.49 | -2.09% | 372,595 |
| Sep 9, 2025 | 7.48 | 7.69 | 7.28 | 7.65 | 7.65 | 2.41% | 360,134 |
| Sep 8, 2025 | 7.74 | 7.74 | 7.43 | 7.47 | 7.47 | -2.86% | 344,568 |
| Sep 5, 2025 | 7.79 | 8.06 | 7.61 | 7.69 | 7.69 | -0.39% | 414,011 |
| Sep 4, 2025 | 7.34 | 7.72 | 7.22 | 7.72 | 7.72 | 5.32% | 346,883 |
| Sep 3, 2025 | 7.19 | 7.50 | 7.15 | 7.33 | 7.33 | 0.41% | 249,378 |
| Sep 2, 2025 | 7.30 | 7.57 | 7.20 | 7.30 | 7.30 | - | 277,521 |
| Aug 29, 2025 | 7.50 | 7.69 | 7.24 | 7.30 | 7.30 | -2.54% | 242,016 |
| Aug 28, 2025 | 7.61 | 7.75 | 7.44 | 7.49 | 7.49 | 0.67% | 238,133 |
| Aug 27, 2025 | 7.48 | 7.62 | 7.34 | 7.44 | 7.44 | -0.80% | 269,880 |
| 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 |