MeiraGTx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	13.40	13.76	13.38	13.29	-	-1.77%	388,747
Sep 8, 2026	13.54	13.72	13.22	13.53	13.53	-2.59%	610,896
Sep 4, 2026	13.70	14.05	13.60	13.89	13.89	-0.57%	491,060
Sep 3, 2026	14.01	14.15	13.76	13.97	13.97	-0.64%	824,079
Sep 2, 2026	14.48	14.73	13.72	14.06	14.06	-0.92%	629,357
Sep 1, 2026	13.66	14.60	13.66	14.19	14.19	2.75%	879,826
Aug 31, 2026	13.90	14.14	13.39	13.81	13.81	-0.07%	715,708
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
Aug 7, 2026	13.02	13.11	12.70	13.07	13.07	2.19%	392,263
Aug 6, 2026	12.55	12.93	12.46	12.79	12.79	1.91%	354,383
Aug 5, 2026	12.40	12.61	12.29	12.55	12.55	2.12%	420,147
Aug 4, 2026	12.06	12.35	11.92	12.29	12.29	3.45%	573,146
Aug 3, 2026	11.76	11.96	11.28	11.88	11.88	0.76%	489,490
Jul 31, 2026	11.90	11.96	11.41	11.79	11.79	-1.59%	516,778
Jul 30, 2026	11.62	12.06	11.59	11.98	11.98	3.10%	458,027
Jul 29, 2026	11.70	11.97	11.42	11.62	11.62	-1.69%	520,238
Jul 28, 2026	12.31	12.37	11.77	11.82	11.82	-3.90%	460,782
Jul 27, 2026	12.28	12.76	11.84	12.30	12.30	4.50%	585,798
Jul 24, 2026	12.13	12.33	11.69	11.77	11.77	-2.73%	497,312
Jul 23, 2026	11.94	12.27	11.88	12.10	12.10	-0.49%	379,358
Jul 22, 2026	12.25	12.50	12.09	12.16	12.16	-2.88%	383,025
Jul 21, 2026	12.22	12.65	12.00	12.52	12.52	2.54%	406,615
Jul 20, 2026	12.48	12.87	12.11	12.21	12.21	-1.85%	482,073
Jul 17, 2026	12.03	12.68	11.88	12.44	12.44	0.89%	461,080
Jul 16, 2026	12.38	12.52	12.09	12.33	12.33	-1.83%	563,367
Jul 15, 2026	12.50	12.76	12.24	12.56	12.56	0.96%	632,032
Jul 14, 2026	12.57	12.78	12.22	12.44	12.44	0.81%	1,283,385
Jul 13, 2026	13.06	13.16	12.17	12.34	12.34	-7.84%	1,727,922
Jul 10, 2026	13.86	14.03	13.14	13.39	13.39	-3.95%	735,734
Jul 9, 2026	14.16	14.52	13.39	13.94	13.94	-1.41%	1,149,690
Jul 8, 2026	14.44	14.75	13.64	14.14	14.14	-3.55%	804,843
Jul 7, 2026	13.33	15.35	13.00	14.66	14.66	5.54%	2,019,323
Jul 6, 2026	13.83	14.42	13.83	13.89	13.89	-0.22%	656,953
Jul 2, 2026	12.95	13.94	12.78	13.92	13.92	8.75%	1,121,345
Jul 1, 2026	13.36	13.67	12.67	12.80	12.80	-5.26%	1,505,819
Jun 30, 2026	12.62	13.63	12.42	13.51	13.51	7.74%	1,766,020