Skip to main content
MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
8.65
+0.05 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
8.76
+0.11 (1.27%)
After-hours: Dec 5, 2025, 6:56 PM EST

MeiraGTx Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.598.728.458.658.650.58%510,713
Dec 4, 20258.108.717.938.608.605.91%452,965
Dec 3, 20257.798.217.608.128.124.77%769,987
Dec 2, 20257.868.157.677.757.75-1.15%519,852
Dec 1, 20258.108.287.807.847.84-5.54%435,448
Nov 28, 20258.268.348.048.308.301.22%349,839
Nov 26, 20257.588.267.458.208.208.18%2,310,389
Nov 25, 20257.607.707.407.587.580.13%554,186
Nov 24, 20257.557.867.467.577.571.47%470,690
Nov 21, 20257.437.747.307.467.460.40%553,485
Nov 20, 20257.717.947.417.437.43-1.98%506,709
Nov 19, 20257.747.907.427.587.58-2.19%516,306
Nov 18, 20257.767.927.497.757.75-1.65%488,499
Nov 17, 20258.118.387.837.887.88-3.79%430,585
Nov 14, 20258.118.578.058.198.19-0.85%487,415
Nov 13, 20258.578.998.008.268.26-4.62%1,563,280
Nov 12, 20258.989.048.318.668.66-2.70%517,224
Nov 11, 20258.709.168.288.908.904.09%1,186,254
Nov 10, 20259.109.738.208.558.550.94%1,547,886
Nov 7, 20258.888.887.988.478.470.71%346,118
Nov 6, 20258.588.798.158.418.41-1.98%292,626
Nov 5, 20258.598.788.258.588.580.23%260,031
Nov 4, 20258.658.868.478.568.56-1.95%301,992
Nov 3, 20259.009.178.518.738.73-3.85%257,376
Oct 31, 20258.749.198.589.089.084.01%318,700
Oct 30, 20258.929.248.718.738.73-2.24%223,001
Oct 29, 20259.279.388.818.938.93-3.56%275,686
Oct 28, 20258.889.508.759.269.264.40%503,746
Oct 27, 20258.748.988.618.878.871.72%239,949
Oct 24, 20258.899.178.608.728.72-0.34%407,693
Oct 23, 20258.798.928.428.758.750.11%376,552
Oct 22, 20259.269.448.438.748.74-5.62%514,642
Oct 21, 20258.659.418.659.269.2612.38%1,090,459
Oct 20, 20257.878.367.668.248.246.32%358,145
Oct 17, 20258.128.297.597.757.75-4.67%309,926
Oct 16, 20258.288.568.088.138.13-0.12%319,447
Oct 15, 20258.038.397.958.148.142.65%264,298
Oct 14, 20257.737.997.467.937.931.28%296,523
Oct 13, 20257.888.157.507.837.83-0.13%330,798
Oct 10, 20258.828.957.817.847.84-10.50%378,501
Oct 9, 20258.308.948.308.768.766.05%647,412
Oct 8, 20258.458.668.208.268.26-2.71%935,556
Oct 7, 20258.408.538.238.498.490.95%344,243
Oct 6, 20258.458.518.208.418.41-0.47%540,160
Oct 3, 20258.478.688.348.458.450.60%306,154
Oct 2, 20258.358.418.158.408.401.57%212,683
Oct 1, 20258.168.498.168.278.270.49%364,692
Sep 30, 20258.258.307.998.238.23-0.24%315,063
Sep 29, 20258.398.728.078.258.250.86%517,775
Sep 26, 20258.208.247.988.188.18-0.12%323,035