MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
9.24
-0.25 (-2.63%)
At close: May 22, 2026, 4:00 PM EDT
9.42
+0.18 (1.95%)
After-hours: May 22, 2026, 5:26 PM EDT
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.50 | 9.57 | 9.20 | 9.24 | 9.24 | -2.63% | 383,730 |
| May 21, 2026 | 9.44 | 9.80 | 9.44 | 9.49 | 9.49 | -0.94% | 410,496 |
| May 20, 2026 | 9.44 | 9.70 | 9.33 | 9.58 | 9.58 | 4.93% | 791,883 |
| May 19, 2026 | 9.27 | 9.33 | 8.95 | 9.13 | 9.13 | -2.87% | 3,015,995 |
| May 18, 2026 | 9.52 | 9.70 | 9.23 | 9.40 | 9.40 | - | 552,753 |
| 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 |
| Apr 23, 2026 | 10.04 | 10.09 | 9.19 | 9.32 | 9.32 | -7.08% | 1,033,360 |
| Apr 22, 2026 | 10.58 | 10.59 | 9.94 | 10.03 | 10.03 | -1.38% | 1,002,740 |
| Apr 21, 2026 | 10.55 | 10.64 | 9.95 | 10.17 | 10.17 | -3.42% | 1,262,223 |
| Apr 20, 2026 | 10.06 | 10.60 | 9.92 | 10.53 | 10.53 | 4.05% | 1,489,764 |
| Apr 17, 2026 | 9.65 | 10.33 | 9.61 | 10.12 | 10.12 | 6.75% | 2,285,729 |
| Apr 16, 2026 | 9.55 | 10.05 | 8.75 | 9.48 | 9.48 | -15.73% | 4,424,316 |
| Apr 15, 2026 | 11.40 | 11.85 | 11.07 | 11.25 | 11.25 | -0.35% | 711,492 |
| Apr 14, 2026 | 9.78 | 11.59 | 9.73 | 11.29 | 11.29 | 17.24% | 1,211,292 |
| Apr 13, 2026 | 8.99 | 9.65 | 8.97 | 9.63 | 9.63 | 7.36% | 437,011 |
| Apr 10, 2026 | 9.36 | 9.43 | 8.88 | 8.97 | 8.97 | -3.96% | 518,061 |
| Apr 9, 2026 | 9.28 | 9.50 | 9.22 | 9.34 | 9.34 | -0.53% | 402,008 |
| Apr 8, 2026 | 9.64 | 9.71 | 9.30 | 9.39 | 9.39 | -1.26% | 804,332 |
| Apr 7, 2026 | 9.36 | 9.52 | 9.10 | 9.51 | 9.51 | -0.11% | 635,733 |
| Apr 6, 2026 | 9.21 | 9.88 | 9.15 | 9.52 | 9.52 | 3.70% | 1,129,665 |
| Apr 2, 2026 | 8.89 | 9.42 | 8.89 | 9.18 | 9.18 | 0.99% | 1,094,807 |
| Apr 1, 2026 | 8.77 | 9.28 | 8.75 | 9.09 | 9.09 | 4.97% | 1,165,249 |
| Mar 31, 2026 | 8.28 | 8.85 | 8.28 | 8.66 | 8.66 | 7.05% | 1,528,245 |
| Mar 30, 2026 | 7.40 | 8.10 | 7.01 | 8.09 | 8.09 | 6.17% | 1,386,551 |
| Mar 27, 2026 | 7.68 | 8.00 | 7.31 | 7.62 | 7.62 | 1.20% | 566,736 |
| Mar 26, 2026 | 7.64 | 8.56 | 7.42 | 7.53 | 7.53 | -1.18% | 1,063,221 |
| Mar 25, 2026 | 7.60 | 7.76 | 7.51 | 7.62 | 7.62 | 2.83% | 432,801 |
| Mar 24, 2026 | 7.51 | 7.57 | 7.27 | 7.41 | 7.41 | -3.14% | 548,714 |
| Mar 23, 2026 | 7.51 | 7.69 | 7.38 | 7.65 | 7.65 | 6.25% | 337,113 |
| Mar 20, 2026 | 7.33 | 7.47 | 7.15 | 7.20 | 7.20 | -2.04% | 443,359 |
| Mar 19, 2026 | 7.35 | 7.48 | 7.15 | 7.35 | 7.35 | -1.08% | 255,538 |
| Mar 18, 2026 | 7.58 | 7.58 | 7.36 | 7.43 | 7.43 | -2.88% | 482,000 |
| Mar 17, 2026 | 7.69 | 7.72 | 7.52 | 7.65 | 7.65 | -0.52% | 377,359 |
| Mar 16, 2026 | 7.51 | 7.89 | 7.51 | 7.69 | 7.69 | 4.06% | 401,778 |
| Mar 13, 2026 | 7.71 | 7.80 | 7.27 | 7.39 | 7.39 | -3.27% | 270,515 |