MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
14.80
+0.91 (6.55%)
Jul 7, 2026, 2:53 PM EDT - Market open
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 13.33 | 15.35 | 13.00 | 14.80 | - | 6.55% | 1,307,446 |
| Jul 6, 2026 | 13.83 | 14.42 | 13.83 | 13.89 | 13.89 | -0.22% | 656,938 |
| Jul 2, 2026 | 12.95 | 13.94 | 12.78 | 13.92 | 13.92 | 8.75% | 1,119,798 |
| Jul 1, 2026 | 13.36 | 13.67 | 12.67 | 12.80 | 12.80 | -5.26% | 1,505,586 |
| Jun 30, 2026 | 12.62 | 13.63 | 12.42 | 13.51 | 13.51 | 7.74% | 1,766,010 |
| Jun 29, 2026 | 12.15 | 12.57 | 12.10 | 12.54 | 12.54 | 3.55% | 682,558 |
| Jun 26, 2026 | 11.54 | 12.19 | 11.51 | 12.11 | 12.11 | 5.03% | 4,775,428 |
| Jun 25, 2026 | 11.60 | 12.25 | 11.47 | 11.53 | 11.53 | -0.60% | 774,183 |
| Jun 24, 2026 | 11.96 | 12.28 | 11.55 | 11.60 | 11.60 | -1.78% | 1,314,602 |
| Jun 23, 2026 | 11.35 | 11.90 | 11.28 | 11.81 | 11.81 | 2.87% | 1,147,571 |
| Jun 22, 2026 | 11.48 | 11.81 | 11.18 | 11.48 | 11.48 | 1.41% | 1,292,749 |
| Jun 18, 2026 | 10.73 | 11.75 | 10.61 | 11.32 | 11.32 | 8.74% | 2,519,936 |
| Jun 17, 2026 | 10.00 | 10.79 | 10.00 | 10.41 | 10.41 | 7.21% | 1,013,899 |
| Jun 16, 2026 | 9.80 | 9.94 | 9.51 | 9.71 | 9.71 | -0.41% | 499,948 |
| Jun 15, 2026 | 9.78 | 9.96 | 9.56 | 9.75 | 9.75 | 1.67% | 634,638 |
| Jun 12, 2026 | 9.70 | 9.84 | 9.53 | 9.59 | 9.59 | -0.10% | 465,357 |
| Jun 11, 2026 | 9.17 | 9.78 | 8.90 | 9.60 | 9.60 | 5.03% | 876,148 |
| Jun 10, 2026 | 9.12 | 9.46 | 8.96 | 9.14 | 9.14 | -0.76% | 437,915 |
| Jun 9, 2026 | 9.29 | 9.49 | 8.89 | 9.21 | 9.21 | 1.32% | 593,022 |
| Jun 8, 2026 | 9.18 | 9.34 | 8.97 | 9.09 | 9.09 | 1.00% | 479,172 |
| Jun 5, 2026 | 9.57 | 9.69 | 8.94 | 9.00 | 9.00 | -5.96% | 693,693 |
| Jun 4, 2026 | 9.45 | 9.77 | 9.28 | 9.57 | 9.57 | 1.92% | 572,423 |
| Jun 3, 2026 | 9.20 | 9.43 | 9.10 | 9.39 | 9.39 | 1.62% | 492,753 |
| Jun 2, 2026 | 9.62 | 9.80 | 9.19 | 9.24 | 9.24 | -5.71% | 790,924 |
| Jun 1, 2026 | 10.53 | 10.63 | 9.77 | 9.80 | 9.80 | -7.98% | 757,813 |
| May 29, 2026 | 10.03 | 10.71 | 9.92 | 10.65 | 10.65 | 6.50% | 2,288,658 |
| May 28, 2026 | 9.87 | 10.08 | 9.80 | 10.00 | 10.00 | 1.11% | 704,519 |
| May 27, 2026 | 9.73 | 9.98 | 9.63 | 9.89 | 9.89 | 3.02% | 715,945 |
| May 26, 2026 | 9.40 | 9.67 | 9.29 | 9.60 | 9.60 | 3.90% | 619,282 |
| May 22, 2026 | 9.50 | 9.57 | 9.20 | 9.24 | 9.24 | -2.63% | 383,928 |
| May 21, 2026 | 9.44 | 9.80 | 9.44 | 9.49 | 9.49 | -0.94% | 411,109 |
| May 20, 2026 | 9.44 | 9.70 | 9.33 | 9.58 | 9.58 | 4.93% | 792,980 |
| May 19, 2026 | 9.27 | 9.33 | 8.95 | 9.13 | 9.13 | -2.87% | 3,016,935 |
| May 18, 2026 | 9.52 | 9.70 | 9.23 | 9.40 | 9.40 | - | 616,444 |
| May 15, 2026 | 9.88 | 9.94 | 9.36 | 9.40 | 9.40 | -5.53% | 768,588 |
| May 14, 2026 | 9.98 | 10.16 | 9.50 | 9.95 | 9.95 | -0.20% | 904,081 |
| May 13, 2026 | 9.76 | 10.11 | 9.76 | 9.97 | 9.97 | 1.84% | 365,972 |
| May 12, 2026 | 9.70 | 9.95 | 9.62 | 9.79 | 9.79 | -1.11% | 359,413 |
| May 11, 2026 | 9.84 | 10.23 | 9.80 | 9.90 | 9.90 | 0.81% | 687,224 |
| May 8, 2026 | 9.72 | 9.99 | 9.64 | 9.82 | 9.82 | 1.45% | 380,411 |
| May 7, 2026 | 9.90 | 9.98 | 9.48 | 9.68 | 9.68 | -2.22% | 435,679 |
| May 6, 2026 | 9.89 | 10.13 | 9.64 | 9.90 | 9.90 | 1.54% | 494,713 |
| May 5, 2026 | 9.86 | 10.08 | 9.63 | 9.75 | 9.75 | 0.52% | 480,409 |
| May 4, 2026 | 9.40 | 9.82 | 9.02 | 9.70 | 9.70 | 3.08% | 467,780 |
| May 1, 2026 | 9.17 | 9.50 | 9.00 | 9.41 | 9.41 | 2.06% | 498,531 |
| Apr 30, 2026 | 9.01 | 9.44 | 8.99 | 9.22 | 9.22 | 3.02% | 641,841 |
| Apr 29, 2026 | 8.96 | 9.09 | 8.75 | 8.95 | 8.95 | -1.43% | 835,521 |
| Apr 28, 2026 | 9.14 | 9.35 | 9.00 | 9.08 | 9.08 | -0.55% | 576,858 |
| Apr 27, 2026 | 9.14 | 9.62 | 8.97 | 9.13 | 9.13 | -1.08% | 666,109 |
| Apr 24, 2026 | 9.42 | 9.53 | 9.01 | 9.23 | 9.23 | -0.97% | 673,410 |