MeiraGTx Holdings Plc MGTX
NASDAQ · United States · Health Technology
$10.85+0.19 (+1.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.85 | +1.78% | $10.75 | $10.96 | $10.66 | 225.07K |
| 2026-10-01 | $10.66 | -3.09% | $11.36 | $11.36 | $10.53 | 1.07M |
| 2026-09-30 | $11.00 | -1.17% | $11.19 | $11.60 | $10.97 | 1.42M |
| 2026-09-29 | $11.13 | +0.18% | $11.02 | $11.17 | $10.87 | 875.90K |
| 2026-09-28 | $11.11 | +1.83% | $10.79 | $11.27 | $10.59 | 930.00K |
| 2026-09-25 | $10.91 | -1.27% | $10.90 | $11.28 | $10.68 | 1.56M |
| 2026-09-24 | $11.05 | -5.96% | $11.42 | $11.56 | $11.00 | 1.61M |
| 2026-09-23 | $11.75 | -4.86% | $12.26 | $12.50 | $11.46 | 1.42M |
| 2026-09-22 | $12.35 | -5.58% | $13.16 | $13.24 | $12.18 | 1.44M |
| 2026-09-21 | $13.08 | -1.28% | $13.47 | $13.47 | $12.80 | 1.29M |
| 2026-09-18 | $13.25 | +1.53% | $12.92 | $13.34 | $12.92 | 941.20K |
| 2026-09-17 | $13.05 | +2.27% | $13.21 | $13.34 | $12.91 | 953.00K |
| 2026-09-16 | $12.76 | 0.00% | $12.79 | $12.95 | $12.63 | 917.30K |
| 2026-09-15 | $12.76 | -0.93% | $12.88 | $12.89 | $12.50 | 1.03M |
| 2026-09-14 | $12.88 | +0.70% | $12.81 | $13.22 | $12.76 | 492.30K |
| 2026-09-11 | $12.79 | -0.47% | $13.04 | $13.14 | $12.75 | 459.50K |
| 2026-09-10 | $12.85 | -3.09% | $13.02 | $13.16 | $12.65 | 715.20K |
| 2026-09-09 | $13.26 | -2.00% | $13.40 | $13.76 | $13.24 | 534.40K |
| 2026-09-08 | $13.53 | -2.59% | $13.54 | $13.72 | $13.22 | 611.40K |
| 2026-09-04 | $13.89 | -0.57% | $13.70 | $14.05 | $13.60 | 531.10K |
| 2026-09-03 | $13.97 | -0.64% | $14.01 | $14.15 | $13.76 | 824.10K |
| 2026-09-02 | $14.06 | -0.92% | $14.48 | $14.73 | $13.72 | 629.40K |
| 2026-09-01 | $14.19 | +2.75% | $13.66 | $14.60 | $13.66 | 880.40K |
| 2026-08-31 | $13.81 | -0.07% | $13.90 | $14.14 | $13.39 | 715.70K |
| 2026-08-28 | $13.82 | -2.26% | $13.93 | $14.09 | $13.65 | 914.20K |
| 2026-08-27 | $14.14 | -2.88% | $14.46 | $14.57 | $14.12 | 1.01M |
| 2026-08-26 | $14.56 | -2.41% | $14.85 | $14.92 | $14.41 | 606.50K |
| 2026-08-25 | $14.92 | +0.61% | $15.01 | $15.31 | $14.63 | 689.60K |
| 2026-08-24 | $14.83 | +3.42% | $14.28 | $14.94 | $13.72 | 821.40K |
| 2026-08-21 | $14.34 | -1.38% | $14.70 | $14.85 | $14.10 | 635.50K |
| 2026-08-20 | $14.54 | -2.87% | $14.93 | $15.01 | $14.49 | 861.90K |
| 2026-08-19 | $14.97 | +7.78% | $14.29 | $15.05 | $14.08 | 1.10M |
| 2026-08-18 | $13.89 | +0.87% | $13.67 | $14.01 | $13.53 | 775.70K |
| 2026-08-17 | $13.77 | +1.85% | $13.55 | $13.90 | $13.11 | 817.30K |
| 2026-08-14 | $13.52 | +6.71% | $12.46 | $13.77 | $12.39 | 809.20K |
| 2026-08-13 | $12.67 | -2.24% | $14.19 | $14.31 | $12.62 | 795.60K |
| 2026-08-12 | $12.96 | -0.69% | $13.14 | $13.21 | $12.87 | 274.60K |
| 2026-08-11 | $13.05 | +0.23% | $13.18 | $13.23 | $12.81 | 288.60K |
| 2026-08-10 | $13.02 | -0.38% | $13.35 | $13.35 | $12.91 | 310.80K |
| 2026-08-07 | $13.07 | +2.19% | $13.02 | $13.10 | $12.70 | 392.30K |
| 2026-08-06 | $12.79 | +1.91% | $12.55 | $12.93 | $12.45 | 354.40K |
| 2026-08-05 | $12.55 | +2.12% | $12.40 | $12.61 | $12.29 | 420.10K |
| 2026-08-04 | $12.29 | +3.45% | $12.06 | $12.35 | $11.91 | 573.10K |
| 2026-08-03 | $11.88 | +0.76% | $11.76 | $11.96 | $11.28 | 489.50K |
| 2026-07-31 | $11.79 | -1.59% | $11.90 | $11.96 | $11.41 | 516.80K |
| 2026-07-30 | $11.98 | +3.10% | $11.62 | $12.06 | $11.59 | 458.00K |
| 2026-07-29 | $11.62 | -1.69% | $11.70 | $11.97 | $11.42 | 520.20K |
| 2026-07-28 | $11.82 | -3.90% | $12.31 | $12.37 | $11.77 | 460.80K |
| 2026-07-27 | $12.30 | +4.50% | $12.28 | $12.76 | $11.84 | 585.80K |
| 2026-07-24 | $11.77 | -2.73% | $12.13 | $12.33 | $11.69 | 497.30K |
| 2026-07-23 | $12.10 | -0.49% | $11.94 | $12.27 | $11.88 | 379.40K |
| 2026-07-22 | $12.16 | -2.88% | $12.25 | $12.50 | $12.09 | 383.00K |
| 2026-07-21 | $12.52 | +2.54% | $12.22 | $12.65 | $12.00 | 406.60K |
| 2026-07-20 | $12.21 | -1.85% | $12.48 | $12.87 | $12.10 | 482.10K |
| 2026-07-17 | $12.44 | +0.89% | $12.03 | $12.68 | $11.88 | 461.10K |
| 2026-07-16 | $12.33 | -1.83% | $12.38 | $12.52 | $12.09 | 563.30K |
| 2026-07-15 | $12.56 | +0.96% | $12.50 | $12.76 | $12.24 | 632.00K |
| 2026-07-14 | $12.44 | +0.81% | $12.57 | $12.77 | $12.22 | 1.28M |
| 2026-07-13 | $12.34 | -7.84% | $13.06 | $13.16 | $12.17 | 1.73M |
| 2026-07-10 | $13.39 | -3.95% | $13.86 | $14.03 | $13.14 | 735.70K |
| 2026-07-09 | $13.94 | -1.41% | $14.16 | $14.52 | $13.39 | 1.15M |
| 2026-07-08 | $14.14 | -3.55% | $14.44 | $14.75 | $13.64 | 804.80K |
| 2026-07-07 | $14.66 | +5.54% | $13.33 | $15.35 | $13.00 | 2.02M |
| 2026-07-06 | $13.89 | -0.22% | $13.83 | $14.42 | $13.83 | 657.00K |
| 2026-07-02 | $13.92 | +8.75% | $12.95 | $13.94 | $12.78 | 1.12M |
| 2026-07-01 | $12.80 | -5.26% | $13.36 | $13.67 | $12.67 | 1.51M |
| 2026-06-30 | $13.51 | +7.74% | $12.62 | $13.63 | $12.42 | 1.77M |
| 2026-06-29 | $12.54 | +3.55% | $12.15 | $12.56 | $12.10 | 682.60K |
| 2026-06-26 | $12.11 | +5.03% | $11.54 | $12.19 | $11.51 | 4.78M |
| 2026-06-25 | $11.53 | -0.60% | $11.60 | $12.25 | $11.47 | 774.20K |
| 2026-06-24 | $11.60 | -1.78% | $11.96 | $12.28 | $11.55 | 1.31M |
| 2026-06-23 | $11.81 | +2.87% | $11.35 | $11.90 | $11.28 | 1.15M |
| 2026-06-22 | $11.48 | +1.41% | $11.48 | $11.81 | $11.18 | 1.29M |
| 2026-06-18 | $11.32 | +8.74% | $10.73 | $11.74 | $10.60 | 2.52M |
| 2026-06-17 | $10.41 | +7.21% | $10.00 | $10.78 | $10.00 | 1.01M |
| 2026-06-16 | $9.71 | -0.41% | $9.80 | $9.94 | $9.51 | 499.90K |
| 2026-06-15 | $9.75 | +1.67% | $9.78 | $9.96 | $9.56 | 634.60K |
| 2026-06-12 | $9.59 | -0.10% | $9.70 | $9.84 | $9.53 | 465.40K |
| 2026-06-11 | $9.60 | +5.03% | $9.17 | $9.78 | $8.90 | 876.00K |
| 2026-06-10 | $9.14 | -0.76% | $9.12 | $9.46 | $8.96 | 437.90K |
| 2026-06-09 | $9.21 | +1.32% | $9.29 | $9.49 | $8.89 | 593.00K |
| 2026-06-08 | $9.09 | +1.00% | $9.18 | $9.34 | $8.97 | 479.20K |
| 2026-06-05 | $9.00 | -5.96% | $9.57 | $9.69 | $8.94 | 693.70K |
| 2026-06-04 | $9.57 | +1.92% | $9.45 | $9.77 | $9.27 | 572.40K |
| 2026-06-03 | $9.39 | +1.62% | $9.20 | $9.43 | $9.10 | 492.70K |
| 2026-06-02 | $9.24 | -5.71% | $9.62 | $9.80 | $9.19 | 790.90K |
| 2026-06-01 | $9.80 | -7.98% | $10.53 | $10.63 | $9.77 | 757.60K |
| 2026-05-29 | $10.65 | +6.50% | $10.03 | $10.71 | $9.92 | 2.29M |
| 2026-05-28 | $10.00 | +1.11% | $9.87 | $10.08 | $9.80 | 704.50K |
| 2026-05-27 | $9.89 | +3.02% | $9.73 | $9.98 | $9.63 | 715.50K |