MeiraGTx Holdings plc (MGTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.8800 | 4.9900 | 4.7800 | 4.8800 | 4.8800 | 124,200 |
| Apr 29, 2024 | 4.8500 | 5.0500 | 4.8400 | 4.9100 | 4.9100 | 99,400 |
| Apr 26, 2024 | 4.7400 | 4.8600 | 4.6800 | 4.8000 | 4.8000 | 74,500 |
| Apr 25, 2024 | 4.8100 | 4.8100 | 4.6800 | 4.7100 | 4.7100 | 121,600 |
| Apr 24, 2024 | 4.9100 | 4.9350 | 4.7700 | 4.8600 | 4.8600 | 109,800 |
| Apr 23, 2024 | 5.0500 | 5.1400 | 4.9100 | 4.9300 | 4.9300 | 164,000 |
| Apr 22, 2024 | 5.0900 | 5.1700 | 4.9300 | 5.0200 | 5.0200 | 154,400 |
| Apr 19, 2024 | 4.9600 | 5.1200 | 4.8900 | 5.0900 | 5.0900 | 185,700 |
| Apr 18, 2024 | 5.2500 | 5.2500 | 4.8900 | 5.0100 | 5.0100 | 235,200 |
| Apr 17, 2024 | 5.4200 | 5.4500 | 5.2500 | 5.2500 | 5.2500 | 155,100 |
| Apr 16, 2024 | 5.4000 | 5.5200 | 5.3700 | 5.4100 | 5.4100 | 128,600 |
| Apr 15, 2024 | 5.5500 | 5.6500 | 5.4200 | 5.4700 | 5.4700 | 110,400 |
| Apr 12, 2024 | 5.6700 | 5.6900 | 5.3700 | 5.5600 | 5.5600 | 140,200 |
| Apr 11, 2024 | 5.6600 | 5.7900 | 5.5500 | 5.7300 | 5.7300 | 99,400 |
| Apr 10, 2024 | 5.5100 | 5.7000 | 5.4000 | 5.6200 | 5.6200 | 224,100 |
| Apr 09, 2024 | 5.5800 | 5.9000 | 5.4800 | 5.7200 | 5.7200 | 139,800 |
| Apr 08, 2024 | 5.6500 | 5.7000 | 5.4800 | 5.5700 | 5.5700 | 113,900 |
| Apr 05, 2024 | 5.5800 | 5.5800 | 5.3800 | 5.5000 | 5.5000 | 125,300 |
| Apr 04, 2024 | 5.5900 | 5.6600 | 5.4400 | 5.5100 | 5.5100 | 179,900 |
| Apr 03, 2024 | 5.4700 | 5.5300 | 5.3500 | 5.4300 | 5.4300 | 173,300 |
| Apr 02, 2024 | 5.7100 | 5.7900 | 5.4500 | 5.5300 | 5.5300 | 214,600 |
| Apr 01, 2024 | 6.0000 | 6.2200 | 5.7000 | 5.8100 | 5.8100 | 173,300 |
| Mar 28, 2024 | 6.2000 | 6.2150 | 5.9750 | 6.0700 | 6.0700 | 175,200 |
| Mar 27, 2024 | 6.2300 | 6.3000 | 6.0400 | 6.2100 | 6.2100 | 140,100 |
| Mar 26, 2024 | 6.5000 | 6.5150 | 6.1400 | 6.1600 | 6.1600 | 77,100 |
| Mar 25, 2024 | 6.3700 | 6.4650 | 6.2000 | 6.4100 | 6.4100 | 109,300 |
| Mar 22, 2024 | 6.4200 | 6.4550 | 6.3200 | 6.3600 | 6.3600 | 79,400 |
| Mar 21, 2024 | 6.7200 | 6.7200 | 6.4100 | 6.4600 | 6.4600 | 126,500 |
| Mar 20, 2024 | 6.2200 | 6.5400 | 6.1400 | 6.4900 | 6.4900 | 138,300 |
| Mar 19, 2024 | 6.1100 | 6.3500 | 6.0400 | 6.2800 | 6.2800 | 152,400 |
| Mar 18, 2024 | 6.4400 | 6.8500 | 6.1800 | 6.2000 | 6.2000 | 238,500 |
| Mar 15, 2024 | 5.8100 | 6.4800 | 5.7500 | 6.3500 | 6.3500 | 302,200 |
| Mar 14, 2024 | 6.2600 | 6.3500 | 5.8400 | 5.9000 | 5.9000 | 313,700 |
| Mar 13, 2024 | 6.0500 | 6.4000 | 6.0500 | 6.3500 | 6.3500 | 129,600 |
| Mar 12, 2024 | 6.5200 | 6.5800 | 5.9500 | 6.0700 | 6.0700 | 116,700 |
| Mar 11, 2024 | 6.3700 | 6.6500 | 6.2100 | 6.5200 | 6.5200 | 150,000 |
| Mar 08, 2024 | 6.0300 | 6.3750 | 5.9800 | 6.3700 | 6.3700 | 131,800 |
| Mar 07, 2024 | 6.1900 | 6.1900 | 5.8600 | 5.9300 | 5.9300 | 126,500 |
| Mar 06, 2024 | 6.1200 | 6.2700 | 6.0000 | 6.0300 | 6.0300 | 98,300 |
| Mar 05, 2024 | 6.2300 | 6.2400 | 6.0300 | 6.0700 | 6.0700 | 122,000 |
| Mar 04, 2024 | 6.4100 | 6.4200 | 6.1000 | 6.1800 | 6.1800 | 105,500 |
| Mar 01, 2024 | 6.1600 | 6.4900 | 6.1200 | 6.4100 | 6.4100 | 144,100 |
| Feb 29, 2024 | 6.2900 | 6.2900 | 6.0400 | 6.1700 | 6.1700 | 188,000 |
| Feb 28, 2024 | 6.0700 | 6.2900 | 6.0300 | 6.1300 | 6.1300 | 180,300 |
| Feb 27, 2024 | 5.9800 | 6.2400 | 5.8380 | 6.1600 | 6.1600 | 208,700 |
| Feb 26, 2024 | 5.8900 | 6.0800 | 5.7400 | 5.8400 | 5.8400 | 89,700 |
| Feb 23, 2024 | 5.8100 | 5.8550 | 5.7100 | 5.8000 | 5.8000 | 96,000 |
| Feb 22, 2024 | 5.9700 | 5.9700 | 5.6950 | 5.7800 | 5.7800 | 120,100 |
| Feb 21, 2024 | 5.9000 | 5.9850 | 5.7500 | 5.8600 | 5.8600 | 114,700 |
| Feb 20, 2024 | 5.9600 | 6.1300 | 5.8000 | 5.9000 | 5.9000 | 180,100 |
| Feb 16, 2024 | 6.3100 | 6.4100 | 5.9400 | 6.0600 | 6.0600 | 201,900 |
| Feb 15, 2024 | 6.2900 | 6.4700 | 6.2750 | 6.3400 | 6.3400 | 134,900 |
| Feb 14, 2024 | 6.1400 | 6.4700 | 6.1200 | 6.3100 | 6.3100 | 147,300 |
| Feb 13, 2024 | 6.6500 | 6.6500 | 5.9700 | 6.0600 | 6.0600 | 257,300 |
| Feb 12, 2024 | 6.6000 | 6.8300 | 6.4580 | 6.7000 | 6.7000 | 164,300 |
| Feb 09, 2024 | 6.3100 | 6.5900 | 6.1950 | 6.5200 | 6.5200 | 176,600 |
| Feb 08, 2024 | 6.4100 | 6.5100 | 6.0900 | 6.2900 | 6.2900 | 118,200 |
| Feb 07, 2024 | 6.5300 | 6.5400 | 6.3300 | 6.4600 | 6.4600 | 109,500 |
| Feb 06, 2024 | 6.0000 | 6.5100 | 6.0000 | 6.4800 | 6.4800 | 144,800 |
| Feb 05, 2024 | 5.7900 | 6.1000 | 5.6400 | 6.0500 | 6.0500 | 142,500 |
| Feb 02, 2024 | 5.9900 | 6.0300 | 5.8300 | 5.9100 | 5.9100 | 101,900 |
| Feb 01, 2024 | 6.1800 | 6.1800 | 5.9110 | 6.1100 | 6.1100 | 99,200 |
| Jan 31, 2024 | 6.2500 | 6.4000 | 6.0600 | 6.0700 | 6.0700 | 112,200 |
| Jan 30, 2024 | 6.8200 | 6.9200 | 6.3100 | 6.3100 | 6.3100 | 98,800 |
| Jan 29, 2024 | 6.7400 | 6.9000 | 6.5100 | 6.9000 | 6.9000 | 115,500 |
| Jan 26, 2024 | 6.7900 | 6.9300 | 6.5800 | 6.7500 | 6.7500 | 80,800 |
| Jan 25, 2024 | 6.7200 | 6.8500 | 6.4100 | 6.7200 | 6.7200 | 112,200 |
| Jan 24, 2024 | 6.7200 | 6.8400 | 6.5400 | 6.5600 | 6.5600 | 146,700 |
| Jan 23, 2024 | 6.7200 | 6.8700 | 6.4000 | 6.6100 | 6.6100 | 125,200 |
| Jan 22, 2024 | 6.0700 | 6.6400 | 6.0580 | 6.5900 | 6.5900 | 195,100 |
| Jan 19, 2024 | 6.0500 | 6.1400 | 5.8400 | 6.1200 | 6.1200 | 166,800 |
| Jan 18, 2024 | 6.1900 | 6.2000 | 5.9200 | 6.0200 | 6.0200 | 134,900 |
| Jan 17, 2024 | 5.9800 | 6.1800 | 5.8900 | 6.1600 | 6.1600 | 174,700 |
| Jan 16, 2024 | 6.1900 | 6.2900 | 6.0000 | 6.1300 | 6.1300 | 182,200 |
| Jan 12, 2024 | 6.5300 | 6.5500 | 6.2500 | 6.3600 | 6.3600 | 171,900 |
| Jan 11, 2024 | 6.6500 | 6.7500 | 6.3750 | 6.4300 | 6.4300 | 185,000 |
| Jan 10, 2024 | 6.9500 | 7.0700 | 6.4800 | 6.7900 | 6.7900 | 268,300 |
| Jan 09, 2024 | 6.5500 | 6.9400 | 6.4500 | 6.9200 | 6.9200 | 163,200 |
| Jan 08, 2024 | 6.2300 | 6.6900 | 6.1600 | 6.6300 | 6.6300 | 145,300 |
| Jan 05, 2024 | 6.7000 | 6.7000 | 6.1400 | 6.3000 | 6.3000 | 276,100 |
| Jan 04, 2024 | 7.0700 | 7.1000 | 6.6900 | 6.7700 | 6.7700 | 216,200 |
| Jan 03, 2024 | 7.3100 | 7.4000 | 6.9800 | 7.0200 | 7.0200 | 159,600 |
| Jan 02, 2024 | 6.9900 | 7.5700 | 6.9250 | 7.3300 | 7.3300 | 209,800 |
| Dec 29, 2023 | 7.1100 | 7.3200 | 6.9200 | 7.0200 | 7.0200 | 158,300 |
| Dec 28, 2023 | 7.1100 | 7.3300 | 7.0250 | 7.1200 | 7.1200 | 505,600 |
| Dec 27, 2023 | 7.1900 | 7.2340 | 6.7200 | 7.1100 | 7.1100 | 290,400 |
| Dec 26, 2023 | 7.1200 | 7.6000 | 7.1200 | 7.1500 | 7.1500 | 375,900 |
| Dec 22, 2023 | 6.6500 | 7.1600 | 6.5500 | 7.0700 | 7.0700 | 1,096,600 |
| Dec 21, 2023 | 5.8200 | 6.5900 | 5.7100 | 6.5100 | 6.5100 | 2,420,700 |
| Dec 20, 2023 | 4.9600 | 5.0900 | 4.7900 | 4.9100 | 4.9100 | 324,900 |
| Dec 19, 2023 | 4.5600 | 4.9100 | 4.5600 | 4.8900 | 4.8900 | 372,600 |
| Dec 18, 2023 | 4.4800 | 4.5600 | 4.3500 | 4.5150 | 4.5150 | 317,700 |
| Dec 15, 2023 | 4.7300 | 4.7850 | 4.4600 | 4.5000 | 4.5000 | 269,500 |
| Dec 14, 2023 | 4.9800 | 5.0000 | 4.6500 | 4.6700 | 4.6700 | 329,800 |
| Dec 13, 2023 | 4.4900 | 4.8100 | 4.3200 | 4.7700 | 4.7700 | 394,200 |
| Dec 12, 2023 | 4.4900 | 4.6000 | 4.3600 | 4.5100 | 4.5100 | 375,000 |
| Dec 11, 2023 | 4.7000 | 4.7200 | 4.4400 | 4.5100 | 4.5100 | 402,500 |
| Dec 08, 2023 | 4.7900 | 4.9500 | 4.6300 | 4.7000 | 4.7000 | 339,100 |
| Dec 07, 2023 | 4.9700 | 5.0900 | 4.8400 | 4.8900 | 4.8900 | 186,400 |
| Dec 06, 2023 | 5.1000 | 5.1400 | 4.8800 | 4.9600 | 4.9600 | 155,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.