MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
7.23
-0.07 (-0.96%)
Feb 24, 2025, 12:01 PM EST - Market open
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.35 | 7.80 | 6.87 | 7.30 | 7.30 | 6.88% | 953,434 |
| Feb 20, 2025 | 6.86 | 7.00 | 6.81 | 6.83 | 6.83 | -0.87% | 172,157 |
| Feb 19, 2025 | 6.77 | 7.01 | 6.72 | 6.89 | 6.89 | 1.55% | 306,827 |
| Feb 18, 2025 | 6.75 | 7.06 | 6.73 | 6.79 | 6.79 | 1.27% | 280,331 |
| Feb 14, 2025 | 6.45 | 6.85 | 6.45 | 6.70 | 6.70 | 1.52% | 197,805 |
| Feb 13, 2025 | 6.49 | 6.68 | 6.31 | 6.60 | 6.60 | 2.48% | 164,398 |
| Feb 12, 2025 | 6.28 | 6.45 | 6.23 | 6.44 | 6.44 | 0.78% | 223,627 |
| Feb 11, 2025 | 6.54 | 6.61 | 6.30 | 6.39 | 6.39 | -4.20% | 351,189 |
| Feb 10, 2025 | 6.81 | 6.83 | 6.57 | 6.67 | 6.67 | -2.06% | 202,923 |
| Feb 7, 2025 | 6.93 | 7.09 | 6.71 | 6.81 | 6.81 | -2.01% | 192,512 |
| Feb 6, 2025 | 6.89 | 7.20 | 6.83 | 6.95 | 6.95 | 1.61% | 324,664 |
| Feb 5, 2025 | 6.36 | 6.88 | 6.34 | 6.84 | 6.84 | 8.23% | 379,803 |
| Feb 4, 2025 | 6.13 | 6.36 | 6.05 | 6.32 | 6.32 | 3.10% | 225,321 |
| Feb 3, 2025 | 6.15 | 6.31 | 6.08 | 6.13 | 6.13 | -2.54% | 180,050 |
| Jan 31, 2025 | 6.39 | 6.59 | 6.23 | 6.29 | 6.29 | -2.18% | 235,896 |
| Jan 30, 2025 | 6.28 | 6.60 | 6.28 | 6.43 | 6.43 | 3.46% | 217,392 |
| Jan 29, 2025 | 6.37 | 6.56 | 6.13 | 6.22 | 6.22 | -2.74% | 207,800 |
| Jan 28, 2025 | 6.18 | 6.47 | 6.11 | 6.39 | 6.39 | 3.40% | 202,378 |
| Jan 27, 2025 | 6.20 | 6.44 | 6.11 | 6.18 | 6.18 | -0.48% | 240,791 |
| Jan 24, 2025 | 6.03 | 6.30 | 5.94 | 6.21 | 6.21 | 2.31% | 315,728 |
| Jan 23, 2025 | 6.02 | 6.15 | 5.92 | 6.07 | 6.07 | 0.50% | 229,181 |
| Jan 22, 2025 | 6.42 | 6.56 | 6.01 | 6.04 | 6.04 | -5.77% | 355,792 |
| Jan 21, 2025 | 6.35 | 6.46 | 6.14 | 6.41 | 6.41 | 2.40% | 400,718 |
| Jan 17, 2025 | 6.10 | 6.65 | 6.07 | 6.26 | 6.26 | 5.56% | 445,636 |
| Jan 16, 2025 | 5.66 | 6.00 | 5.66 | 5.93 | 5.93 | 3.85% | 288,060 |
| Jan 15, 2025 | 6.03 | 6.09 | 5.70 | 5.71 | 5.71 | -1.04% | 248,732 |
| Jan 14, 2025 | 6.00 | 6.12 | 5.75 | 5.77 | 5.77 | -2.37% | 220,670 |
| Jan 13, 2025 | 6.03 | 6.10 | 5.60 | 5.91 | 5.91 | -4.68% | 478,951 |
| Jan 10, 2025 | 6.30 | 6.35 | 5.85 | 6.20 | 6.20 | -2.36% | 463,453 |
| Jan 8, 2025 | 6.26 | 6.42 | 6.06 | 6.35 | 6.35 | 0.16% | 401,292 |
| Jan 7, 2025 | 6.35 | 6.66 | 6.26 | 6.34 | 6.34 | - | 351,943 |
| Jan 6, 2025 | 6.42 | 6.66 | 6.31 | 6.34 | 6.34 | -1.25% | 225,175 |
| Jan 3, 2025 | 6.27 | 6.43 | 6.03 | 6.42 | 6.42 | 2.39% | 227,729 |
| Jan 2, 2025 | 6.15 | 6.38 | 6.03 | 6.27 | 6.27 | 2.96% | 176,784 |
| Dec 31, 2024 | 5.93 | 6.15 | 5.89 | 6.09 | 6.09 | 3.40% | 268,333 |
| Dec 30, 2024 | 6.17 | 6.17 | 5.86 | 5.89 | 5.89 | -5.15% | 283,911 |
| Dec 27, 2024 | 6.20 | 6.29 | 5.90 | 6.21 | 6.21 | 1.64% | 241,303 |
| Dec 26, 2024 | 6.03 | 6.18 | 5.95 | 6.11 | 6.11 | -0.97% | 303,163 |
| Dec 24, 2024 | 6.09 | 6.21 | 6.02 | 6.17 | 6.17 | 1.31% | 79,857 |
| Dec 23, 2024 | 6.25 | 6.25 | 5.93 | 6.09 | 6.09 | -0.98% | 169,616 |
| Dec 20, 2024 | 5.80 | 6.48 | 5.66 | 6.15 | 6.15 | 5.31% | 1,196,977 |
| Dec 19, 2024 | 5.88 | 5.98 | 5.62 | 5.84 | 5.84 | - | 270,715 |
| Dec 18, 2024 | 6.47 | 6.48 | 5.81 | 5.84 | 5.84 | -8.75% | 415,365 |
| Dec 17, 2024 | 6.28 | 6.43 | 6.15 | 6.40 | 6.40 | 1.91% | 206,428 |
| Dec 16, 2024 | 6.17 | 6.43 | 6.04 | 6.28 | 6.28 | 2.61% | 279,985 |
| Dec 13, 2024 | 5.97 | 6.16 | 5.91 | 6.12 | 6.12 | 1.83% | 210,986 |
| Dec 12, 2024 | 6.15 | 6.27 | 5.94 | 6.01 | 6.01 | -2.28% | 207,082 |
| Dec 11, 2024 | 6.33 | 6.33 | 5.96 | 6.15 | 6.15 | -1.76% | 192,637 |
| Dec 10, 2024 | 6.48 | 6.50 | 6.21 | 6.26 | 6.26 | -3.40% | 164,376 |
| Dec 9, 2024 | 6.24 | 6.59 | 6.24 | 6.48 | 6.48 | 5.54% | 258,388 |
| Dec 6, 2024 | 6.07 | 6.16 | 5.90 | 6.14 | 6.14 | 1.99% | 239,164 |
| Dec 5, 2024 | 6.26 | 6.37 | 6.01 | 6.02 | 6.02 | -4.14% | 196,037 |
| Dec 4, 2024 | 6.26 | 6.37 | 6.15 | 6.28 | 6.28 | 0.48% | 226,564 |
| Dec 3, 2024 | 6.63 | 6.68 | 6.14 | 6.25 | 6.25 | -5.87% | 240,615 |
| Dec 2, 2024 | 6.79 | 6.84 | 6.60 | 6.64 | 6.64 | -1.92% | 230,181 |
| Nov 29, 2024 | 6.60 | 6.79 | 6.48 | 6.77 | 6.77 | 3.36% | 176,658 |
| Nov 27, 2024 | 6.47 | 6.62 | 6.38 | 6.55 | 6.55 | 2.50% | 236,356 |
| Nov 26, 2024 | 6.28 | 6.46 | 6.21 | 6.39 | 6.39 | 0.95% | 249,368 |
| Nov 25, 2024 | 6.11 | 6.47 | 6.02 | 6.33 | 6.33 | 6.75% | 265,793 |
| Nov 22, 2024 | 5.93 | 6.05 | 5.83 | 5.93 | 5.93 | 0.17% | 149,731 |
| Nov 21, 2024 | 5.86 | 6.02 | 5.74 | 5.92 | 5.92 | 1.72% | 155,557 |
| Nov 20, 2024 | 5.93 | 6.02 | 5.70 | 5.82 | 5.82 | -2.68% | 246,497 |
| Nov 19, 2024 | 6.00 | 6.29 | 5.87 | 5.98 | 5.98 | -1.81% | 190,085 |
| Nov 18, 2024 | 6.49 | 6.52 | 6.08 | 6.09 | 6.09 | -6.02% | 239,230 |
| Nov 15, 2024 | 6.71 | 6.71 | 6.36 | 6.48 | 6.48 | -2.41% | 371,464 |
| Nov 14, 2024 | 7.16 | 7.29 | 6.63 | 6.64 | 6.64 | -5.68% | 294,700 |
| Nov 13, 2024 | 6.81 | 7.37 | 6.81 | 7.04 | 7.04 | 5.71% | 342,817 |
| Nov 12, 2024 | 7.09 | 7.19 | 6.65 | 6.66 | 6.66 | -6.20% | 298,209 |
| Nov 11, 2024 | 7.07 | 7.24 | 7.00 | 7.10 | 7.10 | 2.60% | 516,660 |
| Nov 8, 2024 | 6.85 | 6.99 | 6.76 | 6.92 | 6.92 | 2.82% | 553,526 |
| Nov 7, 2024 | 6.42 | 6.86 | 6.38 | 6.73 | 6.73 | 4.83% | 415,522 |
| Nov 6, 2024 | 6.35 | 6.67 | 6.27 | 6.42 | 6.42 | 3.22% | 660,579 |
| Nov 5, 2024 | 5.93 | 6.24 | 5.81 | 6.22 | 6.22 | 4.36% | 590,758 |
| Nov 4, 2024 | 5.82 | 6.13 | 5.72 | 5.96 | 5.96 | 2.58% | 427,336 |
| Nov 1, 2024 | 5.59 | 5.85 | 5.53 | 5.81 | 5.81 | 4.87% | 407,797 |
| Oct 31, 2024 | 5.90 | 5.92 | 5.52 | 5.54 | 5.54 | -5.78% | 328,681 |
| Oct 30, 2024 | 5.84 | 6.36 | 5.84 | 5.88 | 5.88 | 0.51% | 464,538 |
| Oct 29, 2024 | 5.85 | 6.00 | 5.80 | 5.85 | 5.85 | -0.51% | 268,074 |
| Oct 28, 2024 | 5.90 | 6.07 | 5.87 | 5.88 | 5.88 | 0.34% | 173,557 |
| Oct 25, 2024 | 5.85 | 5.97 | 5.81 | 5.86 | 5.86 | 1.03% | 129,101 |
| Oct 24, 2024 | 5.81 | 6.02 | 5.75 | 5.80 | 5.80 | -0.85% | 126,810 |
| Oct 23, 2024 | 5.94 | 6.01 | 5.68 | 5.85 | 5.85 | -2.17% | 303,322 |
| Oct 22, 2024 | 5.95 | 6.03 | 5.85 | 5.98 | 5.98 | -0.17% | 247,469 |
| Oct 21, 2024 | 6.13 | 6.24 | 5.90 | 5.99 | 5.99 | -2.44% | 297,709 |
| Oct 18, 2024 | 5.94 | 6.22 | 5.86 | 6.14 | 6.14 | 3.37% | 222,566 |
| Oct 17, 2024 | 5.95 | 6.05 | 5.49 | 5.94 | 5.94 | 0.34% | 572,395 |
| Oct 16, 2024 | 5.33 | 6.07 | 5.33 | 5.92 | 5.92 | 11.07% | 1,062,592 |
| Oct 15, 2024 | 5.85 | 5.87 | 4.84 | 5.33 | 5.33 | 14.87% | 2,040,966 |
| Oct 14, 2024 | 4.24 | 4.64 | 4.23 | 4.64 | 4.64 | 9.18% | 327,984 |
| Oct 11, 2024 | 4.05 | 4.29 | 4.01 | 4.25 | 4.25 | 5.46% | 143,318 |
| Oct 10, 2024 | 4.07 | 4.12 | 3.97 | 4.03 | 4.03 | -2.89% | 356,386 |
| Oct 9, 2024 | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | - | 84,489 |
| Oct 8, 2024 | 4.12 | 4.20 | 4.10 | 4.15 | 4.15 | 0.97% | 158,455 |
| Oct 7, 2024 | 4.12 | 4.21 | 4.08 | 4.11 | 4.11 | -0.96% | 139,318 |
| Oct 4, 2024 | 4.16 | 4.16 | 4.07 | 4.15 | 4.15 | 1.22% | 72,719 |
| Oct 3, 2024 | 4.18 | 4.26 | 4.08 | 4.10 | 4.10 | -3.07% | 123,481 |
| Oct 2, 2024 | 4.13 | 4.24 | 4.06 | 4.23 | 4.23 | 1.93% | 276,784 |
| Oct 1, 2024 | 4.20 | 4.29 | 4.10 | 4.15 | 4.15 | -0.48% | 160,201 |
| Sep 30, 2024 | 4.22 | 4.44 | 4.14 | 4.17 | 4.17 | -2.11% | 123,242 |
| Sep 27, 2024 | 4.26 | 4.38 | 4.23 | 4.26 | 4.26 | 1.91% | 105,091 |