MeiraGTx Holdings plc (MGTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 5.48 | 5.69 | 5.46 | 5.64 | 5.64 | 42,583 |
| May 21, 2024 | 5.71 | 5.79 | 5.35 | 5.50 | 5.50 | 283,500 |
| May 20, 2024 | 5.71 | 5.85 | 5.50 | 5.54 | 5.54 | 207,900 |
| May 17, 2024 | 5.74 | 5.79 | 5.65 | 5.71 | 5.71 | 68,700 |
| May 16, 2024 | 5.87 | 5.92 | 5.51 | 5.68 | 5.68 | 394,500 |
| May 15, 2024 | 5.36 | 5.65 | 5.36 | 5.53 | 5.53 | 159,600 |
| May 14, 2024 | 5.23 | 5.59 | 5.17 | 5.23 | 5.23 | 96,000 |
| May 13, 2024 | 5.15 | 5.21 | 5.07 | 5.14 | 5.14 | 80,000 |
| May 10, 2024 | 5.17 | 5.28 | 4.95 | 5.07 | 5.07 | 104,800 |
| May 09, 2024 | 5.10 | 5.31 | 5.00 | 5.10 | 5.10 | 83,700 |
| May 08, 2024 | 5.35 | 5.46 | 5.10 | 5.14 | 5.14 | 105,200 |
| May 07, 2024 | 5.11 | 5.39 | 5.01 | 5.38 | 5.38 | 205,200 |
| May 06, 2024 | 5.06 | 5.13 | 4.95 | 5.07 | 5.07 | 116,700 |
| May 03, 2024 | 5.17 | 5.25 | 4.98 | 5.00 | 5.00 | 78,500 |
| May 02, 2024 | 5.01 | 5.06 | 4.93 | 4.99 | 4.99 | 100,600 |
| May 01, 2024 | 4.88 | 5.13 | 4.79 | 4.99 | 4.99 | 153,000 |
| Apr 30, 2024 | 4.88 | 4.99 | 4.78 | 4.88 | 4.88 | 124,200 |
| Apr 29, 2024 | 4.85 | 5.05 | 4.84 | 4.91 | 4.91 | 99,400 |
| Apr 26, 2024 | 4.74 | 4.86 | 4.68 | 4.80 | 4.80 | 74,500 |
| Apr 25, 2024 | 4.81 | 4.81 | 4.68 | 4.71 | 4.71 | 121,600 |
| Apr 24, 2024 | 4.91 | 4.93 | 4.77 | 4.86 | 4.86 | 109,800 |
| Apr 23, 2024 | 5.05 | 5.14 | 4.91 | 4.93 | 4.93 | 164,000 |
| Apr 22, 2024 | 5.09 | 5.17 | 4.93 | 5.02 | 5.02 | 154,400 |
| Apr 19, 2024 | 4.96 | 5.12 | 4.89 | 5.09 | 5.09 | 185,700 |
| Apr 18, 2024 | 5.25 | 5.25 | 4.89 | 5.01 | 5.01 | 235,200 |
| Apr 17, 2024 | 5.42 | 5.45 | 5.25 | 5.25 | 5.25 | 155,100 |
| Apr 16, 2024 | 5.40 | 5.52 | 5.37 | 5.41 | 5.41 | 128,600 |
| Apr 15, 2024 | 5.55 | 5.65 | 5.42 | 5.47 | 5.47 | 110,400 |
| Apr 12, 2024 | 5.67 | 5.69 | 5.37 | 5.56 | 5.56 | 140,200 |
| Apr 11, 2024 | 5.66 | 5.79 | 5.55 | 5.73 | 5.73 | 99,400 |
| Apr 10, 2024 | 5.51 | 5.70 | 5.40 | 5.62 | 5.62 | 224,100 |
| Apr 09, 2024 | 5.58 | 5.90 | 5.48 | 5.72 | 5.72 | 139,800 |
| Apr 08, 2024 | 5.65 | 5.70 | 5.48 | 5.57 | 5.57 | 113,900 |
| Apr 05, 2024 | 5.58 | 5.58 | 5.38 | 5.50 | 5.50 | 125,300 |
| Apr 04, 2024 | 5.59 | 5.66 | 5.44 | 5.51 | 5.51 | 179,900 |
| Apr 03, 2024 | 5.47 | 5.53 | 5.35 | 5.43 | 5.43 | 173,300 |
| Apr 02, 2024 | 5.71 | 5.79 | 5.45 | 5.53 | 5.53 | 214,600 |
| Apr 01, 2024 | 6.00 | 6.22 | 5.70 | 5.81 | 5.81 | 173,300 |
| Mar 28, 2024 | 6.20 | 6.22 | 5.97 | 6.07 | 6.07 | 175,200 |
| Mar 27, 2024 | 6.23 | 6.30 | 6.04 | 6.21 | 6.21 | 140,100 |
| Mar 26, 2024 | 6.50 | 6.51 | 6.14 | 6.16 | 6.16 | 77,100 |
| Mar 25, 2024 | 6.37 | 6.47 | 6.20 | 6.41 | 6.41 | 109,300 |
| Mar 22, 2024 | 6.42 | 6.45 | 6.32 | 6.36 | 6.36 | 79,400 |
| Mar 21, 2024 | 6.72 | 6.72 | 6.41 | 6.46 | 6.46 | 126,500 |
| Mar 20, 2024 | 6.22 | 6.54 | 6.14 | 6.49 | 6.49 | 138,300 |
| Mar 19, 2024 | 6.11 | 6.35 | 6.04 | 6.28 | 6.28 | 152,400 |
| Mar 18, 2024 | 6.44 | 6.85 | 6.18 | 6.20 | 6.20 | 238,500 |
| Mar 15, 2024 | 5.81 | 6.48 | 5.75 | 6.35 | 6.35 | 302,200 |
| Mar 14, 2024 | 6.26 | 6.35 | 5.84 | 5.90 | 5.90 | 313,700 |
| Mar 13, 2024 | 6.05 | 6.40 | 6.05 | 6.35 | 6.35 | 129,600 |
| Mar 12, 2024 | 6.52 | 6.58 | 5.95 | 6.07 | 6.07 | 116,700 |
| Mar 11, 2024 | 6.37 | 6.65 | 6.21 | 6.52 | 6.52 | 150,000 |
| Mar 08, 2024 | 6.03 | 6.38 | 5.98 | 6.37 | 6.37 | 131,800 |
| Mar 07, 2024 | 6.19 | 6.19 | 5.86 | 5.93 | 5.93 | 126,500 |
| Mar 06, 2024 | 6.12 | 6.27 | 6.00 | 6.03 | 6.03 | 98,300 |
| Mar 05, 2024 | 6.23 | 6.24 | 6.03 | 6.07 | 6.07 | 122,000 |
| Mar 04, 2024 | 6.41 | 6.42 | 6.10 | 6.18 | 6.18 | 105,500 |
| Mar 01, 2024 | 6.16 | 6.49 | 6.12 | 6.41 | 6.41 | 144,100 |
| Feb 29, 2024 | 6.29 | 6.29 | 6.04 | 6.17 | 6.17 | 188,000 |
| Feb 28, 2024 | 6.07 | 6.29 | 6.03 | 6.13 | 6.13 | 180,300 |
| Feb 27, 2024 | 5.98 | 6.24 | 5.84 | 6.16 | 6.16 | 208,700 |
| Feb 26, 2024 | 5.89 | 6.08 | 5.74 | 5.84 | 5.84 | 89,700 |
| Feb 23, 2024 | 5.81 | 5.86 | 5.71 | 5.80 | 5.80 | 96,000 |
| Feb 22, 2024 | 5.97 | 5.97 | 5.70 | 5.78 | 5.78 | 120,100 |
| Feb 21, 2024 | 5.90 | 5.99 | 5.75 | 5.86 | 5.86 | 114,700 |
| Feb 20, 2024 | 5.96 | 6.13 | 5.80 | 5.90 | 5.90 | 180,100 |
| Feb 16, 2024 | 6.31 | 6.41 | 5.94 | 6.06 | 6.06 | 201,900 |
| Feb 15, 2024 | 6.29 | 6.47 | 6.28 | 6.34 | 6.34 | 134,900 |
| Feb 14, 2024 | 6.14 | 6.47 | 6.12 | 6.31 | 6.31 | 147,300 |
| Feb 13, 2024 | 6.65 | 6.65 | 5.97 | 6.06 | 6.06 | 257,300 |
| Feb 12, 2024 | 6.60 | 6.83 | 6.46 | 6.70 | 6.70 | 164,300 |
| Feb 09, 2024 | 6.31 | 6.59 | 6.20 | 6.52 | 6.52 | 176,600 |
| Feb 08, 2024 | 6.41 | 6.51 | 6.09 | 6.29 | 6.29 | 118,200 |
| Feb 07, 2024 | 6.53 | 6.54 | 6.33 | 6.46 | 6.46 | 109,500 |
| Feb 06, 2024 | 6.00 | 6.51 | 6.00 | 6.48 | 6.48 | 144,800 |
| Feb 05, 2024 | 5.79 | 6.10 | 5.64 | 6.05 | 6.05 | 142,500 |
| Feb 02, 2024 | 5.99 | 6.03 | 5.83 | 5.91 | 5.91 | 101,900 |
| Feb 01, 2024 | 6.18 | 6.18 | 5.91 | 6.11 | 6.11 | 99,200 |
| Jan 31, 2024 | 6.25 | 6.40 | 6.06 | 6.07 | 6.07 | 112,200 |
| Jan 30, 2024 | 6.82 | 6.92 | 6.31 | 6.31 | 6.31 | 98,800 |
| Jan 29, 2024 | 6.74 | 6.90 | 6.51 | 6.90 | 6.90 | 115,500 |
| Jan 26, 2024 | 6.79 | 6.93 | 6.58 | 6.75 | 6.75 | 80,800 |
| Jan 25, 2024 | 6.72 | 6.85 | 6.41 | 6.72 | 6.72 | 112,200 |
| Jan 24, 2024 | 6.72 | 6.84 | 6.54 | 6.56 | 6.56 | 146,700 |
| Jan 23, 2024 | 6.72 | 6.87 | 6.40 | 6.61 | 6.61 | 125,200 |
| Jan 22, 2024 | 6.07 | 6.64 | 6.06 | 6.59 | 6.59 | 195,100 |
| Jan 19, 2024 | 6.05 | 6.14 | 5.84 | 6.12 | 6.12 | 166,800 |
| Jan 18, 2024 | 6.19 | 6.20 | 5.92 | 6.02 | 6.02 | 134,900 |
| Jan 17, 2024 | 5.98 | 6.18 | 5.89 | 6.16 | 6.16 | 174,700 |
| Jan 16, 2024 | 6.19 | 6.29 | 6.00 | 6.13 | 6.13 | 182,200 |
| Jan 12, 2024 | 6.53 | 6.55 | 6.25 | 6.36 | 6.36 | 171,900 |
| Jan 11, 2024 | 6.65 | 6.75 | 6.38 | 6.43 | 6.43 | 185,000 |
| Jan 10, 2024 | 6.95 | 7.07 | 6.48 | 6.79 | 6.79 | 268,300 |
| Jan 09, 2024 | 6.55 | 6.94 | 6.45 | 6.92 | 6.92 | 163,200 |
| Jan 08, 2024 | 6.23 | 6.69 | 6.16 | 6.63 | 6.63 | 145,300 |
| Jan 05, 2024 | 6.70 | 6.70 | 6.14 | 6.30 | 6.30 | 276,100 |
| Jan 04, 2024 | 7.07 | 7.10 | 6.69 | 6.77 | 6.77 | 216,200 |
| Jan 03, 2024 | 7.31 | 7.40 | 6.98 | 7.02 | 7.02 | 159,600 |
| Jan 02, 2024 | 6.99 | 7.57 | 6.93 | 7.33 | 7.33 | 209,800 |
| Dec 29, 2023 | 7.11 | 7.32 | 6.92 | 7.02 | 7.02 | 158,300 |
| *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.