MeiraGTx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	9.30	9.68	9.29	9.55	9.55	0.63%	233,444
Nov 9, 2026	9.13	9.54	8.95	9.49	9.49	5.44%	544,743
Nov 6, 2026	8.44	9.12	8.44	9.00	9.00	5.76%	703,329
Nov 5, 2026	9.33	9.38	8.47	8.51	8.51	-9.66%	686,677
Nov 4, 2026	9.81	9.99	9.39	9.42	9.42	-1.05%	597,709
Nov 3, 2026	9.36	9.53	9.31	9.52	9.52	2.15%	393,365
Nov 2, 2026	9.49	9.52	9.20	9.32	9.32	-1.79%	580,105
Oct 30, 2026	9.65	9.70	9.30	9.49	9.49	-2.22%	452,177
Oct 29, 2026	9.73	9.92	9.54	9.71	9.71	-0.46%	499,164
Oct 28, 2026	9.11	9.77	9.11	9.75	9.75	3.72%	633,150
Oct 27, 2026	9.20	9.58	9.11	9.40	9.40	2.40%	722,942
Oct 26, 2026	9.24	9.33	9.05	9.18	9.18	-0.33%	649,158
Oct 23, 2026	9.70	9.72	9.08	9.21	9.21	-5.73%	596,805
Oct 22, 2026	9.80	10.06	9.67	9.77	9.77	-0.91%	471,931
Oct 21, 2026	9.97	10.23	9.84	9.86	9.86	-1.10%	635,553
Oct 20, 2026	9.45	10.11	9.41	9.97	9.97	5.50%	755,863
Oct 19, 2026	9.48	9.73	9.29	9.45	9.45	1.83%	759,512
Oct 16, 2026	9.89	9.89	9.25	9.28	9.28	-6.17%	666,477
Oct 15, 2026	9.42	9.93	9.38	9.89	9.89	5.10%	836,397
Oct 14, 2026	9.82	10.01	9.36	9.41	9.41	-5.33%	1,104,073
Oct 13, 2026	10.26	10.40	9.86	9.94	9.94	-4.24%	1,122,063
Oct 12, 2026	10.69	10.76	10.32	10.38	10.38	-2.90%	506,495
Oct 9, 2026	10.52	10.99	10.48	10.69	10.69	1.81%	523,431
Oct 8, 2026	10.70	10.72	10.36	10.50	10.50	-2.96%	830,377
Oct 7, 2026	10.50	11.01	10.32	10.82	10.82	2.08%	2,309,961
Oct 6, 2026	10.93	10.95	10.53	10.60	10.60	-2.93%	944,436
Oct 5, 2026	10.77	11.03	10.59	10.92	10.92	1.20%	941,653
Oct 2, 2026	10.75	11.00	10.66	10.79	10.79	1.22%	820,037
Oct 1, 2026	11.36	11.36	10.54	10.66	10.66	-3.09%	1,066,045
Sep 30, 2026	11.19	11.60	10.97	11.00	11.00	-1.17%	1,423,927
Sep 29, 2026	11.02	11.17	10.87	11.13	11.13	0.18%	875,928
Sep 28, 2026	10.79	11.27	10.59	11.11	11.11	1.83%	930,005
Sep 25, 2026	10.90	11.28	10.68	10.91	10.91	-1.27%	1,555,569
Sep 24, 2026	11.42	11.56	11.00	11.05	11.05	-5.96%	1,605,305
Sep 23, 2026	12.26	12.50	11.46	11.75	11.75	-4.86%	1,419,262
Sep 22, 2026	13.16	13.24	12.18	12.35	12.35	-5.58%	1,439,344
Sep 21, 2026	13.47	13.47	12.80	13.08	13.08	-1.28%	1,286,206
Sep 18, 2026	12.92	13.34	12.92	13.25	13.25	1.53%	941,210
Sep 17, 2026	13.21	13.34	12.91	13.05	13.05	2.27%	953,036
Sep 16, 2026	12.79	12.95	12.63	12.76	12.76	-	917,361
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