MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
9.63
+0.66 (7.36%)
At close: Apr 13, 2026, 4:00 PM EDT
9.67
+0.04 (0.37%)
After-hours: Apr 13, 2026, 5:16 PM EDT
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 8.99 | 9.65 | 8.97 | 9.63 | 9.63 | 7.36% | 435,211 |
| Apr 10, 2026 | 9.36 | 9.43 | 8.88 | 8.97 | 8.97 | -3.96% | 517,879 |
| Apr 9, 2026 | 9.28 | 9.50 | 9.22 | 9.34 | 9.34 | -0.53% | 401,987 |
| Apr 8, 2026 | 9.64 | 9.71 | 9.30 | 9.39 | 9.39 | -1.26% | 705,310 |
| Apr 7, 2026 | 9.36 | 9.52 | 9.10 | 9.51 | 9.51 | -0.11% | 634,414 |
| Apr 6, 2026 | 9.21 | 9.88 | 9.15 | 9.52 | 9.52 | 3.70% | 1,129,662 |
| 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% | 1,151,178 |
| Mar 31, 2026 | 8.28 | 8.85 | 8.28 | 8.66 | 8.66 | 7.05% | 1,515,330 |
| Mar 30, 2026 | 7.40 | 8.10 | 7.01 | 8.09 | 8.09 | 6.17% | 1,361,261 |
| Mar 27, 2026 | 7.68 | 8.00 | 7.31 | 7.62 | 7.62 | 1.20% | 566,645 |
| Mar 26, 2026 | 7.64 | 8.56 | 7.42 | 7.53 | 7.53 | -1.18% | 1,063,220 |
| 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 |
| Mar 12, 2026 | 7.59 | 7.75 | 7.37 | 7.64 | 7.64 | -2.18% | 268,290 |
| Mar 11, 2026 | 7.71 | 7.82 | 7.49 | 7.81 | 7.81 | 0.64% | 260,011 |
| Mar 10, 2026 | 7.46 | 7.92 | 7.45 | 7.76 | 7.76 | 5.29% | 919,347 |
| Mar 9, 2026 | 6.95 | 7.39 | 6.89 | 7.37 | 7.37 | 5.29% | 462,353 |
| Mar 6, 2026 | 6.81 | 7.07 | 6.80 | 7.00 | 7.00 | 0.14% | 308,927 |
| Mar 5, 2026 | 7.26 | 7.30 | 6.62 | 6.99 | 6.99 | -5.67% | 955,371 |
| Mar 4, 2026 | 7.48 | 7.94 | 7.35 | 7.41 | 7.41 | -0.27% | 457,592 |
| Mar 3, 2026 | 7.38 | 7.58 | 7.25 | 7.43 | 7.43 | -1.98% | 238,885 |
| Mar 2, 2026 | 7.33 | 7.63 | 7.26 | 7.58 | 7.58 | 0.26% | 327,166 |
| Feb 27, 2026 | 7.58 | 7.69 | 7.48 | 7.56 | 7.56 | -1.31% | 217,089 |
| Feb 26, 2026 | 7.81 | 7.85 | 7.49 | 7.66 | 7.66 | -2.30% | 235,495 |
| Feb 25, 2026 | 7.71 | 7.96 | 7.64 | 7.84 | 7.84 | 1.82% | 278,126 |
| Feb 24, 2026 | 7.58 | 7.90 | 7.57 | 7.70 | 7.70 | 2.12% | 328,013 |
| Feb 23, 2026 | 7.45 | 7.70 | 7.45 | 7.54 | 7.54 | 1.21% | 305,648 |
| Feb 20, 2026 | 7.44 | 7.57 | 7.31 | 7.45 | 7.45 | -1.19% | 303,874 |
| Feb 19, 2026 | 7.47 | 7.66 | 7.42 | 7.54 | 7.54 | 0.40% | 230,916 |
| Feb 18, 2026 | 7.60 | 7.74 | 7.47 | 7.51 | 7.51 | -0.92% | 412,291 |
| Feb 17, 2026 | 7.50 | 7.75 | 7.44 | 7.58 | 7.58 | 1.74% | 238,941 |
| Feb 13, 2026 | 7.48 | 7.70 | 7.26 | 7.45 | 7.45 | 1.22% | 240,814 |
| Feb 12, 2026 | 7.50 | 7.64 | 7.16 | 7.36 | 7.36 | -1.34% | 352,641 |
| Feb 11, 2026 | 7.53 | 7.63 | 7.30 | 7.46 | 7.46 | -0.80% | 296,774 |
| Feb 10, 2026 | 7.61 | 7.63 | 7.49 | 7.52 | 7.52 | -1.44% | 251,232 |
| Feb 9, 2026 | 7.42 | 7.70 | 7.22 | 7.63 | 7.63 | 2.69% | 320,672 |
| Feb 6, 2026 | 7.34 | 7.57 | 7.22 | 7.43 | 7.43 | 3.19% | 613,805 |
| Feb 5, 2026 | 7.66 | 7.85 | 7.17 | 7.20 | 7.20 | -7.46% | 473,335 |
| Feb 4, 2026 | 8.04 | 8.06 | 7.60 | 7.78 | 7.78 | -3.23% | 286,645 |
| Feb 3, 2026 | 7.90 | 8.24 | 7.87 | 8.04 | 8.04 | 2.68% | 406,775 |
| Feb 2, 2026 | 7.63 | 8.02 | 7.51 | 7.83 | 7.83 | 2.89% | 490,505 |
| Jan 30, 2026 | 7.70 | 7.84 | 7.48 | 7.61 | 7.61 | -1.68% | 336,458 |