MeiraGTx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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