MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
6.61
-0.06 (-0.90%)
Jun 27, 2025, 4:00 PM - Market closed
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.67 | 6.80 | 6.54 | 6.61 | 6.61 | -0.90% | 928,446 |
| Jun 26, 2025 | 6.48 | 6.73 | 6.40 | 6.67 | 6.67 | 1.99% | 395,321 |
| Jun 25, 2025 | 6.44 | 6.61 | 6.24 | 6.54 | 6.54 | 1.55% | 319,525 |
| Jun 24, 2025 | 6.40 | 6.56 | 6.12 | 6.44 | 6.44 | 2.06% | 303,039 |
| Jun 23, 2025 | 6.50 | 6.50 | 6.07 | 6.31 | 6.31 | -0.47% | 259,364 |
| Jun 20, 2025 | 6.57 | 6.60 | 6.30 | 6.34 | 6.34 | -2.16% | 408,891 |
| Jun 18, 2025 | 6.32 | 6.53 | 6.21 | 6.48 | 6.48 | 2.37% | 301,153 |
| Jun 17, 2025 | 6.57 | 6.67 | 6.33 | 6.33 | 6.33 | -4.38% | 342,554 |
| Jun 16, 2025 | 6.60 | 6.75 | 6.44 | 6.62 | 6.62 | -0.15% | 268,160 |
| Jun 13, 2025 | 6.39 | 6.76 | 6.39 | 6.63 | 6.63 | 0.61% | 487,084 |
| Jun 12, 2025 | 6.42 | 6.68 | 6.31 | 6.59 | 6.59 | 1.70% | 486,456 |
| Jun 11, 2025 | 6.85 | 7.05 | 6.47 | 6.48 | 6.48 | -5.54% | 518,463 |
| Jun 10, 2025 | 6.33 | 6.98 | 6.33 | 6.86 | 6.86 | 8.54% | 846,873 |
| Jun 9, 2025 | 6.30 | 6.37 | 6.03 | 6.32 | 6.32 | 5.33% | 448,715 |
| Jun 6, 2025 | 5.56 | 6.09 | 5.47 | 6.00 | 6.00 | 9.49% | 438,357 |
| Jun 5, 2025 | 5.44 | 5.52 | 5.24 | 5.48 | 5.48 | 0.37% | 345,205 |
| Jun 4, 2025 | 5.54 | 5.65 | 5.37 | 5.46 | 5.46 | -1.44% | 455,083 |
| Jun 3, 2025 | 5.50 | 5.65 | 5.31 | 5.54 | 5.54 | 1.47% | 395,282 |
| Jun 2, 2025 | 5.16 | 5.49 | 5.11 | 5.46 | 5.46 | 6.64% | 452,347 |
| May 30, 2025 | 5.31 | 5.36 | 5.02 | 5.12 | 5.12 | -4.48% | 555,167 |
| May 29, 2025 | 5.13 | 5.38 | 5.08 | 5.36 | 5.36 | 5.10% | 340,919 |
| May 28, 2025 | 5.11 | 5.19 | 5.03 | 5.10 | 5.10 | 0.20% | 330,181 |
| May 27, 2025 | 5.15 | 5.23 | 5.03 | 5.09 | 5.09 | -0.20% | 706,141 |
| May 23, 2025 | 5.00 | 5.16 | 4.82 | 5.10 | 5.10 | 0.79% | 413,247 |
| May 22, 2025 | 5.25 | 5.28 | 5.01 | 5.06 | 5.06 | -4.53% | 494,216 |
| May 21, 2025 | 5.43 | 5.55 | 5.19 | 5.30 | 5.30 | -3.64% | 398,566 |
| May 20, 2025 | 5.16 | 5.52 | 5.07 | 5.50 | 5.50 | 6.80% | 396,197 |
| May 19, 2025 | 4.91 | 5.19 | 4.86 | 5.15 | 5.15 | 3.21% | 453,863 |
| May 16, 2025 | 4.99 | 5.15 | 4.91 | 4.99 | 4.99 | -0.99% | 600,450 |
| May 15, 2025 | 4.63 | 5.04 | 4.58 | 5.04 | 5.04 | 8.74% | 508,952 |
| May 14, 2025 | 5.10 | 5.16 | 4.55 | 4.64 | 4.64 | -10.00% | 1,307,626 |
| May 13, 2025 | 5.61 | 5.78 | 5.05 | 5.15 | 5.15 | -8.36% | 1,007,501 |
| May 12, 2025 | 5.52 | 5.75 | 5.45 | 5.62 | 5.62 | 3.69% | 493,909 |
| May 9, 2025 | 5.75 | 5.80 | 5.30 | 5.42 | 5.42 | -0.91% | 759,814 |
| May 8, 2025 | 5.39 | 5.58 | 5.14 | 5.47 | 5.47 | 1.11% | 672,229 |
| May 7, 2025 | 5.84 | 5.84 | 5.32 | 5.41 | 5.41 | -7.84% | 880,721 |
| May 6, 2025 | 6.36 | 6.72 | 5.66 | 5.87 | 5.87 | -8.99% | 885,263 |
| May 5, 2025 | 7.20 | 7.30 | 6.25 | 6.45 | 6.45 | -11.03% | 1,657,769 |
| May 2, 2025 | 7.32 | 7.50 | 7.25 | 7.25 | 7.25 | -0.14% | 305,392 |
| May 1, 2025 | 7.06 | 7.28 | 6.86 | 7.26 | 7.26 | 2.40% | 387,259 |
| Apr 30, 2025 | 6.79 | 7.18 | 6.78 | 7.09 | 7.09 | 2.75% | 307,824 |
| Apr 29, 2025 | 6.78 | 6.99 | 6.71 | 6.90 | 6.90 | 1.32% | 261,061 |
| Apr 28, 2025 | 6.71 | 6.83 | 6.53 | 6.81 | 6.81 | 1.64% | 363,057 |
| Apr 25, 2025 | 6.64 | 6.71 | 6.46 | 6.70 | 6.70 | 2.29% | 335,444 |
| Apr 24, 2025 | 6.52 | 6.63 | 6.43 | 6.55 | 6.55 | 0.92% | 540,080 |
| Apr 23, 2025 | 6.43 | 6.61 | 6.25 | 6.49 | 6.49 | 3.51% | 466,047 |
| Apr 22, 2025 | 5.74 | 6.37 | 5.63 | 6.27 | 6.27 | 10.97% | 809,500 |
| Apr 21, 2025 | 5.31 | 5.69 | 5.28 | 5.65 | 5.65 | 4.44% | 365,674 |
| Apr 17, 2025 | 5.50 | 5.77 | 5.35 | 5.41 | 5.41 | 1.69% | 410,278 |
| Apr 16, 2025 | 5.36 | 5.62 | 5.22 | 5.32 | 5.32 | -2.39% | 260,798 |