MeiraGTx Holdings PLC (MGTX) Historical Stock Data
5.20 ↑0.13 (2.57%)
As of May 7, 2024, 11:07am EST.
Historical Data
In the past 30 trading days, MGTX is down -0.89% a day on average. There have been 11 days where MeiraGTx Holdings PLC closed green and 19 days where MGTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.06 | 5.07 | ↑$0.01 (0.10%) | 4.95 | 5.13 | 116.72K |
| 2024-05-03 | 5.17 | 5.00 | ↓$0.17 (-3.29%) | 4.98 | 5.25 | 78.55K |
| 2024-05-02 | 5.01 | 4.99 | ↓$0.02 (-0.40%) | 4.93 | 5.06 | 100.57K |
| 2024-05-01 | 4.88 | 4.99 | ↑$0.11 (2.25%) | 4.79 | 5.13 | 153.02K |
| 2024-04-30 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.78 | 4.99 | 124.18K |
| 2024-04-29 | 4.85 | 4.91 | ↑$0.06 (1.24%) | 4.84 | 5.05 | 99.40K |
| 2024-04-26 | 4.74 | 4.80 | ↑$0.06 (1.27%) | 4.68 | 4.86 | 74.54K |
| 2024-04-25 | 4.81 | 4.71 | ↓$0.10 (-2.08%) | 4.68 | 4.81 | 121.65K |
| 2024-04-24 | 4.91 | 4.86 | ↓$0.05 (-1.02%) | 4.77 | 4.94 | 109.85K |
| 2024-04-23 | 5.05 | 4.93 | ↓$0.12 (-2.38%) | 4.91 | 5.14 | 164.02K |
| 2024-04-22 | 5.09 | 5.02 | ↓$0.07 (-1.38%) | 4.93 | 5.17 | 154.44K |
| 2024-04-19 | 4.96 | 5.09 | ↑$0.13 (2.62%) | 4.89 | 5.12 | 185.73K |
| 2024-04-18 | 5.25 | 5.01 | ↓$0.24 (-4.57%) | 4.89 | 5.25 | 235.24K |
| 2024-04-17 | 5.42 | 5.25 | ↓$0.17 (-3.14%) | 5.25 | 5.45 | 155.07K |
| 2024-04-16 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.37 | 5.52 | 128.56K |
| 2024-04-15 | 5.55 | 5.47 | ↓$0.08 (-1.44%) | 5.42 | 5.65 | 110.39K |
| 2024-04-12 | 5.67 | 5.56 | ↓$0.11 (-1.94%) | 5.37 | 5.69 | 140.24K |
| 2024-04-11 | 5.66 | 5.73 | ↑$0.07 (1.24%) | 5.55 | 5.79 | 99.42K |
| 2024-04-10 | 5.51 | 5.62 | ↑$0.11 (2.00%) | 5.40 | 5.70 | 224.11K |
| 2024-04-09 | 5.58 | 5.72 | ↑$0.14 (2.51%) | 5.48 | 5.90 | 139.78K |
| 2024-04-08 | 5.65 | 5.57 | ↓$0.08 (-1.42%) | 5.48 | 5.70 | 113.94K |
| 2024-04-05 | 5.58 | 5.50 | ↓$0.08 (-1.43%) | 5.38 | 5.58 | 125.25K |
| 2024-04-04 | 5.59 | 5.51 | ↓$0.08 (-1.43%) | 5.44 | 5.66 | 179.87K |
| 2024-04-03 | 5.47 | 5.43 | ↓$0.04 (-0.73%) | 5.35 | 5.53 | 173.28K |
| 2024-04-02 | 5.71 | 5.53 | ↓$0.18 (-3.15%) | 5.45 | 5.79 | 214.63K |
| 2024-04-01 | 6.00 | 5.81 | ↓$0.19 (-3.17%) | 5.70 | 6.22 | 173.28K |
| 2024-03-28 | 6.20 | 6.07 | ↓$0.13 (-2.10%) | 5.98 | 6.22 | 175.33K |
| 2024-03-27 | 6.23 | 6.21 | ↓$0.02 (-0.32%) | 6.04 | 6.30 | 140.06K |
| 2024-03-26 | 6.50 | 6.16 | ↓$0.34 (-5.23%) | 6.14 | 6.52 | 77.13K |
| 2024-03-25 | 6.37 | 6.41 | ↑$0.04 (0.63%) | 6.20 | 6.47 | 109.32K |
Create an account or log in to view more rows.
$MGTX taking off soon
$MGTX is it Monday yet???
$MGTX never selling
$MGTX going down
$MGTX Games being played here.
$MGTX wow. The volume is so low today. Unreal
$MGTX im in.
$MGTX holy fuck
$MGTX run it!
$MGTX nearing a decent swing entry point