MeiraGTx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	9.48	9.73	9.29	9.45	9.45	1.83%	759,490
Oct 16, 2026	9.89	9.89	9.25	9.28	9.28	-6.17%	666,426
Oct 15, 2026	9.42	9.93	9.38	9.89	9.89	5.10%	836,396
Oct 14, 2026	9.82	10.01	9.36	9.41	9.41	-5.33%	1,104,071
Oct 13, 2026	10.26	10.40	9.86	9.94	9.94	-4.24%	1,122,036
Oct 12, 2026	10.69	10.76	10.32	10.38	10.38	-2.90%	505,663
Oct 9, 2026	10.52	10.99	10.48	10.69	10.69	1.81%	512,422
Oct 8, 2026	10.70	10.72	10.36	10.50	10.50	-2.96%	828,096
Oct 7, 2026	10.50	11.01	10.32	10.82	10.82	2.08%	2,309,854
Oct 6, 2026	10.93	10.95	10.53	10.60	10.60	-2.93%	941,547
Oct 5, 2026	10.77	11.03	10.59	10.92	10.92	1.20%	941,544
Oct 2, 2026	10.75	11.00	10.66	10.79	10.79	1.22%	820,034
Oct 1, 2026	11.36	11.36	10.54	10.66	10.66	-3.09%	1,066,042
Sep 30, 2026	11.19	11.60	10.97	11.00	11.00	-1.17%	1,423,775
Sep 29, 2026	11.02	11.17	10.87	11.13	11.13	0.18%	875,382
Sep 28, 2026	10.79	11.27	10.59	11.11	11.11	1.83%	929,879
Sep 25, 2026	10.90	11.28	10.68	10.91	10.91	-1.27%	1,553,859
Sep 24, 2026	11.42	11.56	11.00	11.05	11.05	-5.96%	1,605,274
Sep 23, 2026	12.26	12.50	11.46	11.75	11.75	-4.86%	1,417,422
Sep 22, 2026	13.16	13.24	12.18	12.35	12.35	-5.58%	1,439,305
Sep 21, 2026	13.47	13.47	12.80	13.08	13.08	-1.28%	1,285,704
Sep 18, 2026	12.92	13.34	12.92	13.25	13.25	1.53%	921,940
Sep 17, 2026	13.21	13.34	12.91	13.05	13.05	2.27%	953,000
Sep 16, 2026	12.79	12.95	12.63	12.76	12.76	-	917,359
Sep 15, 2026	12.88	12.89	12.50	12.76	12.76	-0.93%	1,025,616
Sep 14, 2026	12.81	13.22	12.76	12.88	12.88	0.70%	492,317
Sep 11, 2026	13.04	13.14	12.75	12.79	12.79	-0.47%	459,550
Sep 10, 2026	13.02	13.16	12.65	12.85	12.85	-3.09%	716,510
Sep 9, 2026	13.40	13.76	13.25	13.26	13.26	-2.00%	534,367
Sep 8, 2026	13.54	13.72	13.22	13.53	13.53	-2.59%	611,447
Sep 4, 2026	13.70	14.05	13.60	13.89	13.89	-0.57%	531,145
Sep 3, 2026	14.01	14.15	13.76	13.97	13.97	-0.64%	824,113
Sep 2, 2026	14.48	14.73	13.72	14.06	14.06	-0.92%	629,371
Sep 1, 2026	13.66	14.60	13.66	14.19	14.19	2.75%	880,479
Aug 31, 2026	13.90	14.14	13.39	13.81	13.81	-0.07%	715,725
Aug 28, 2026	13.93	14.09	13.65	13.82	13.82	-2.26%	914,213
Aug 27, 2026	14.46	14.58	14.12	14.14	14.14	-2.88%	1,013,647
Aug 26, 2026	14.85	14.92	14.41	14.56	14.56	-2.41%	606,490
Aug 25, 2026	15.01	15.31	14.63	14.92	14.92	0.61%	689,608
Aug 24, 2026	14.28	14.94	13.72	14.83	14.83	3.42%	821,374
Aug 21, 2026	14.70	14.85	14.10	14.34	14.34	-1.38%	635,484
Aug 20, 2026	14.93	15.01	14.50	14.54	14.54	-2.87%	861,869
Aug 19, 2026	14.29	15.05	14.08	14.97	14.97	7.78%	1,096,994
Aug 18, 2026	13.67	14.01	13.53	13.89	13.89	0.87%	775,667
Aug 17, 2026	13.55	13.91	13.11	13.77	13.77	1.85%	817,312
Aug 14, 2026	12.46	13.77	12.39	13.52	13.52	6.71%	809,173
Aug 13, 2026	14.19	14.31	12.62	12.67	12.67	-2.24%	795,631
Aug 12, 2026	13.14	13.21	12.87	12.96	12.96	-0.69%	274,581
Aug 11, 2026	13.18	13.23	12.81	13.05	13.05	0.23%	288,627
Aug 10, 2026	13.35	13.35	12.91	13.02	13.02	-0.38%	310,838