MeiraGTx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.28	12.76	11.84	12.30	12.30	4.50%	585,293
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%	379,355
Jul 22, 2026	12.25	12.50	12.09	12.16	12.16	-2.88%	383,021
Jul 21, 2026	12.22	12.65	12.00	12.52	12.52	2.54%	406,614
Jul 20, 2026	12.48	12.87	12.11	12.21	12.21	-1.85%	482,072
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%	563,272
Jul 15, 2026	12.50	12.76	12.24	12.56	12.56	0.96%	631,272
Jul 14, 2026	12.57	12.78	12.22	12.44	12.44	0.81%	1,283,376
Jul 13, 2026	13.06	13.16	12.17	12.34	12.34	-7.84%	1,227,775
Jul 10, 2026	13.86	14.03	13.14	13.39	13.39	-3.95%	734,432
Jul 9, 2026	14.16	14.52	13.39	13.94	13.94	-1.41%	1,149,609
Jul 8, 2026	14.44	14.75	13.64	14.14	14.14	-3.55%	804,818
Jul 7, 2026	13.33	15.35	13.00	14.66	14.66	5.54%	1,947,235
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