MeiraGTx Holdings PLC (MGTX) Historical Stock Data

8.60 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MGTX is down -0.43% 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
2025-12-04	8.10	8.60	↑$0.50 (6.17%)	7.93	8.71	453.05K
2025-12-03	7.79	8.12	↑$0.33 (4.24%)	7.60	8.21	769.99K
2025-12-02	7.86	7.75	↓$0.11 (-1.40%)	7.67	8.15	519.85K
2025-12-01	8.10	7.84	↓$0.26 (-3.21%)	7.80	8.28	435.66K
2025-11-28	8.26	8.30	↑$0.04 (0.48%)	8.04	8.34	349.84K
2025-11-26	7.58	8.20	↑$0.62 (8.18%)	7.45	8.26	2.31M
2025-11-25	7.60	7.58	↓$0.02 (-0.26%)	7.40	7.70	554.19K
2025-11-24	7.55	7.57	↑$0.02 (0.26%)	7.46	7.86	470.87K
2025-11-21	7.43	7.46	↑$0.03 (0.40%)	7.30	7.74	553.50K
2025-11-20	7.71	7.43	↓$0.28 (-3.63%)	7.41	7.94	506.72K
2025-11-19	7.74	7.58	↓$0.16 (-2.07%)	7.42	7.90	516.31K
2025-11-18	7.76	7.75	↓$0.01 (-0.13%)	7.49	7.92	488.49K
2025-11-17	8.11	7.88	↓$0.23 (-2.84%)	7.83	8.38	430.59K
2025-11-14	8.11	8.19	↑$0.08 (0.99%)	8.05	8.57	487.42K
2025-11-13	8.57	8.26	↓$0.31 (-3.62%)	8.00	8.99	1.56M
2025-11-12	8.98	8.66	↓$0.32 (-3.56%)	8.31	9.04	517.22K
2025-11-11	8.70	8.90	↑$0.20 (2.30%)	8.28	9.16	1.19M
2025-11-10	9.10	8.55	↓$0.55 (-6.04%)	8.20	9.73	1.55M
2025-11-07	8.88	8.47	↓$0.41 (-4.60%)	7.98	8.88	346.12K
2025-11-06	8.58	8.41	↓$0.17 (-1.98%)	8.15	8.79	292.63K
2025-11-05	8.59	8.58	↓$0.01 (-0.12%)	8.25	8.78	260.03K
2025-11-04	8.65	8.56	↓$0.09 (-1.04%)	8.46	8.86	301.99K
2025-11-03	9.00	8.73	↓$0.27 (-3.00%)	8.51	9.17	257.38K
2025-10-31	8.74	9.08	↑$0.34 (3.89%)	8.58	9.19	318.70K
2025-10-30	8.92	8.73	↓$0.19 (-2.13%)	8.71	9.24	223K
2025-10-29	9.27	8.93	↓$0.34 (-3.67%)	8.81	9.38	275.69K
2025-10-28	8.88	9.26	↑$0.38 (4.28%)	8.75	9.50	503.75K
2025-10-27	8.74	8.87	↑$0.13 (1.49%)	8.61	8.98	239.95K
2025-10-24	8.89	8.72	↓$0.17 (-1.91%)	8.60	9.17	407.47K
2025-10-23	8.79	8.75	↓$0.04 (-0.46%)	8.42	8.92	376.55K