Advertisement
MeiraGTx Holdings plc (MGTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.93 | 6.05 | 5.83 | 5.93 | 5.93 | 149,500 |
| Nov 21, 2024 | 5.86 | 6.02 | 5.74 | 5.92 | 5.92 | 155,600 |
| Nov 20, 2024 | 5.93 | 6.02 | 5.70 | 5.82 | 5.82 | 246,500 |
| Nov 19, 2024 | 6.00 | 6.28 | 5.87 | 5.98 | 5.98 | 190,100 |
| Nov 18, 2024 | 6.49 | 6.52 | 6.08 | 6.09 | 6.09 | 239,200 |
| Nov 15, 2024 | 6.71 | 6.71 | 6.36 | 6.48 | 6.48 | 371,500 |
| Nov 14, 2024 | 7.16 | 7.29 | 6.63 | 6.64 | 6.64 | 294,700 |
| Nov 13, 2024 | 6.81 | 7.37 | 6.81 | 7.04 | 7.04 | 342,800 |
| Nov 12, 2024 | 7.09 | 7.19 | 6.65 | 6.66 | 6.66 | 298,100 |
| Nov 11, 2024 | 7.07 | 7.24 | 6.99 | 7.10 | 7.10 | 516,600 |
| Nov 08, 2024 | 6.85 | 6.99 | 6.76 | 6.92 | 6.92 | 553,500 |
| Nov 07, 2024 | 6.42 | 6.86 | 6.38 | 6.73 | 6.73 | 415,500 |
| Nov 06, 2024 | 6.35 | 6.67 | 6.27 | 6.42 | 6.42 | 660,600 |
| Nov 05, 2024 | 5.93 | 6.24 | 5.81 | 6.22 | 6.22 | 590,700 |
| Nov 04, 2024 | 5.82 | 6.13 | 5.72 | 5.96 | 5.96 | 427,300 |
| Nov 01, 2024 | 5.59 | 5.85 | 5.53 | 5.81 | 5.81 | 407,800 |
| Oct 31, 2024 | 5.90 | 5.91 | 5.52 | 5.54 | 5.54 | 328,700 |
| Oct 30, 2024 | 5.84 | 6.36 | 5.84 | 5.88 | 5.88 | 464,400 |
| Oct 29, 2024 | 5.85 | 6.00 | 5.80 | 5.85 | 5.85 | 268,100 |
| Oct 28, 2024 | 5.90 | 6.07 | 5.87 | 5.88 | 5.88 | 173,600 |
| Oct 25, 2024 | 5.85 | 5.97 | 5.81 | 5.86 | 5.86 | 129,100 |
| Oct 24, 2024 | 5.81 | 6.02 | 5.75 | 5.80 | 5.80 | 126,700 |
| Oct 23, 2024 | 5.94 | 6.01 | 5.68 | 5.85 | 5.85 | 303,300 |
| Oct 22, 2024 | 5.95 | 6.03 | 5.85 | 5.98 | 5.98 | 247,500 |
| Oct 21, 2024 | 6.13 | 6.24 | 5.90 | 5.99 | 5.99 | 297,700 |
| Oct 18, 2024 | 5.94 | 6.22 | 5.86 | 6.14 | 6.14 | 222,600 |
| Oct 17, 2024 | 5.95 | 6.05 | 5.49 | 5.94 | 5.94 | 572,400 |
| Oct 16, 2024 | 5.33 | 6.07 | 5.33 | 5.92 | 5.92 | 1,062,600 |
| Oct 15, 2024 | 5.85 | 5.87 | 4.84 | 5.33 | 5.33 | 2,041,000 |
| Oct 14, 2024 | 4.24 | 4.64 | 4.23 | 4.64 | 4.64 | 328,000 |
| Oct 11, 2024 | 4.05 | 4.29 | 4.01 | 4.25 | 4.25 | 143,300 |
| Oct 10, 2024 | 4.07 | 4.12 | 3.97 | 4.03 | 4.03 | 356,400 |
| Oct 09, 2024 | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | 84,500 |
| Oct 08, 2024 | 4.12 | 4.20 | 4.10 | 4.15 | 4.15 | 158,500 |
| Oct 07, 2024 | 4.12 | 4.20 | 4.08 | 4.11 | 4.11 | 139,300 |
| Oct 04, 2024 | 4.16 | 4.16 | 4.07 | 4.15 | 4.15 | 72,700 |
| Oct 03, 2024 | 4.18 | 4.26 | 4.08 | 4.10 | 4.10 | 123,500 |
| Oct 02, 2024 | 4.13 | 4.24 | 4.06 | 4.23 | 4.23 | 276,700 |
| Oct 01, 2024 | 4.20 | 4.29 | 4.10 | 4.15 | 4.15 | 160,200 |
| Sep 30, 2024 | 4.22 | 4.44 | 4.14 | 4.17 | 4.17 | 123,200 |
| Sep 27, 2024 | 4.26 | 4.38 | 4.23 | 4.26 | 4.26 | 105,100 |
| Sep 26, 2024 | 4.11 | 4.18 | 4.04 | 4.18 | 4.18 | 81,100 |
| Sep 25, 2024 | 4.03 | 4.06 | 3.99 | 4.02 | 4.02 | 91,300 |
| Sep 24, 2024 | 4.09 | 4.18 | 3.94 | 4.03 | 4.03 | 104,300 |
| Sep 23, 2024 | 4.18 | 4.31 | 4.02 | 4.06 | 4.06 | 173,800 |
| Sep 20, 2024 | 4.35 | 4.40 | 4.08 | 4.18 | 4.18 | 307,800 |
| Sep 19, 2024 | 4.46 | 4.48 | 4.28 | 4.36 | 4.36 | 155,800 |
| Sep 18, 2024 | 4.27 | 4.40 | 4.24 | 4.29 | 4.29 | 124,900 |
| Sep 17, 2024 | 4.23 | 4.32 | 4.18 | 4.27 | 4.27 | 160,500 |
| Sep 16, 2024 | 4.28 | 4.32 | 4.18 | 4.20 | 4.20 | 196,600 |
| Sep 13, 2024 | 4.24 | 4.39 | 4.16 | 4.25 | 4.25 | 159,800 |
| Sep 12, 2024 | 3.94 | 4.23 | 3.86 | 4.17 | 4.17 | 210,500 |
| Sep 11, 2024 | 4.08 | 4.23 | 4.03 | 4.16 | 4.16 | 461,900 |
| Sep 10, 2024 | 4.02 | 4.08 | 3.95 | 4.07 | 4.07 | 81,000 |
| Sep 09, 2024 | 3.90 | 4.09 | 3.88 | 4.02 | 4.02 | 81,000 |
| Sep 06, 2024 | 3.90 | 3.99 | 3.87 | 3.88 | 3.88 | 149,200 |
| Sep 05, 2024 | 3.95 | 3.99 | 3.87 | 3.92 | 3.92 | 312,200 |
| Sep 04, 2024 | 3.89 | 4.10 | 3.88 | 3.94 | 3.94 | 133,900 |
| Sep 03, 2024 | 4.10 | 4.14 | 3.85 | 3.91 | 3.91 | 200,500 |
| Aug 30, 2024 | 4.22 | 4.28 | 4.01 | 4.07 | 4.07 | 109,000 |
| Aug 29, 2024 | 4.16 | 4.28 | 4.15 | 4.18 | 4.18 | 106,500 |
| Aug 28, 2024 | 4.04 | 4.16 | 4.03 | 4.11 | 4.11 | 108,500 |
| Aug 27, 2024 | 4.12 | 4.14 | 4.00 | 4.09 | 4.09 | 111,200 |
| Aug 26, 2024 | 4.21 | 4.22 | 4.09 | 4.12 | 4.12 | 282,300 |
| Aug 23, 2024 | 4.18 | 4.31 | 4.10 | 4.17 | 4.17 | 151,900 |
| Aug 22, 2024 | 4.36 | 4.36 | 4.12 | 4.13 | 4.13 | 65,100 |
| Aug 21, 2024 | 4.25 | 4.37 | 4.08 | 4.35 | 4.35 | 140,000 |
| Aug 20, 2024 | 4.35 | 4.36 | 4.13 | 4.21 | 4.21 | 105,000 |
| Aug 19, 2024 | 4.23 | 4.32 | 4.20 | 4.31 | 4.31 | 132,700 |
| Aug 16, 2024 | 4.40 | 4.45 | 4.22 | 4.23 | 4.23 | 171,200 |
| Aug 15, 2024 | 4.58 | 4.61 | 4.34 | 4.40 | 4.40 | 511,400 |
| Aug 14, 2024 | 4.24 | 4.24 | 3.98 | 4.00 | 4.00 | 203,000 |
| Aug 13, 2024 | 3.97 | 4.29 | 3.92 | 4.22 | 4.22 | 245,800 |
| Aug 12, 2024 | 4.30 | 4.31 | 3.89 | 4.00 | 4.00 | 782,800 |
| Aug 09, 2024 | 4.42 | 4.54 | 4.18 | 4.37 | 4.37 | 117,400 |
| Aug 08, 2024 | 4.23 | 4.45 | 4.11 | 4.42 | 4.42 | 207,100 |
| Aug 07, 2024 | 4.55 | 4.55 | 4.10 | 4.17 | 4.17 | 241,700 |
| Aug 06, 2024 | 4.45 | 4.59 | 4.40 | 4.44 | 4.44 | 129,200 |
| Aug 05, 2024 | 4.42 | 4.58 | 4.31 | 4.45 | 4.45 | 177,900 |
| Aug 02, 2024 | 4.58 | 4.85 | 4.50 | 4.78 | 4.78 | 209,100 |
| Aug 01, 2024 | 5.22 | 5.23 | 4.80 | 4.88 | 4.88 | 147,200 |
| Jul 31, 2024 | 5.02 | 5.39 | 4.92 | 5.23 | 5.23 | 235,400 |
| Jul 30, 2024 | 4.89 | 5.13 | 4.84 | 4.92 | 4.92 | 146,100 |
| Jul 29, 2024 | 5.05 | 5.13 | 4.78 | 4.92 | 4.92 | 129,300 |
| Jul 26, 2024 | 5.18 | 5.24 | 4.96 | 5.06 | 5.06 | 123,500 |
| Jul 25, 2024 | 4.60 | 5.13 | 4.53 | 5.09 | 5.09 | 314,600 |
| Jul 24, 2024 | 4.79 | 4.92 | 4.56 | 4.56 | 4.56 | 125,600 |
| Jul 23, 2024 | 4.62 | 4.81 | 4.61 | 4.77 | 4.77 | 117,900 |
| Jul 22, 2024 | 4.44 | 4.68 | 4.35 | 4.65 | 4.65 | 134,500 |
| Jul 19, 2024 | 4.69 | 4.74 | 4.40 | 4.42 | 4.42 | 83,600 |
| Jul 18, 2024 | 5.00 | 5.07 | 4.67 | 4.67 | 4.67 | 194,700 |
| Jul 17, 2024 | 4.86 | 5.12 | 4.80 | 4.99 | 4.99 | 402,400 |
| Jul 16, 2024 | 4.70 | 4.93 | 4.62 | 4.86 | 4.86 | 232,800 |
| Jul 15, 2024 | 4.67 | 4.71 | 4.55 | 4.61 | 4.61 | 178,100 |
| Jul 12, 2024 | 4.68 | 4.77 | 4.58 | 4.61 | 4.61 | 125,300 |
| Jul 11, 2024 | 4.19 | 4.62 | 4.10 | 4.57 | 4.57 | 303,500 |
| Jul 10, 2024 | 4.07 | 4.16 | 4.00 | 4.14 | 4.14 | 89,700 |
| Jul 09, 2024 | 4.08 | 4.11 | 3.96 | 4.03 | 4.03 | 113,300 |
| Jul 08, 2024 | 4.08 | 4.20 | 4.03 | 4.09 | 4.09 | 150,400 |
| Jul 05, 2024 | 4.02 | 4.06 | 3.91 | 4.02 | 4.02 | 96,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.