MeiraGTx Holdings PLC (MGTX) Historical Stock Data

7.63 ↑0.26 (3.53%)

As of January 27, 2023, 12:22pm EST.

Historical Data

In the past 30 trading days, MGTX is up 0.48% a day on average. There have been 16 days where MeiraGTx Holdings PLC closed green and 14 days where MGTX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	7.17	7.37	↑$0.20 (2.79%)	7.17	7.46	139.16K
2023-01-25	6.78	7.17	↑$0.39 (5.75%)	6.58	7.20	231.21K
2023-01-24	6.54	6.80	↑$0.26 (3.98%)	6.43	6.92	225.65K
2023-01-23	6.40	6.46	↑$0.06 (0.94%)	6.27	6.61	127.47K
2023-01-20	6.39	6.36	↓$0.03 (-0.47%)	6.26	6.46	111.16K
2023-01-19	6.57	6.32	↓$0.25 (-3.81%)	6.27	6.57	112.97K
2023-01-18	6.93	6.58	↓$0.35 (-5.05%)	6.56	7.06	80.94K
2023-01-17	7.10	6.91	↓$0.19 (-2.68%)	6.72	7.10	143.14K
2023-01-13	6.73	6.99	↑$0.26 (3.86%)	6.73	7.19	226.34K
2023-01-12	6.51	6.78	↑$0.27 (4.15%)	6.45	6.78	140.37K
2023-01-11	6.29	6.51	↑$0.22 (3.50%)	6.27	6.52	74.87K
2023-01-10	6.35	6.31	↓$0.04 (-0.63%)	6.21	6.46	101.26K
2023-01-09	6.65	6.33	↓$0.32 (-4.81%)	6.31	6.75	167.90K
2023-01-06	6.57	6.60	↑$0.03 (0.46%)	6.38	6.71	92.03K
2023-01-05	6.62	6.55	↓$0.07 (-1.06%)	6.42	6.73	81.64K
2023-01-04	6.50	6.66	↑$0.16 (2.46%)	6.50	6.77	123.76K
2023-01-03	6.57	6.48	↓$0.09 (-1.37%)	6.41	6.75	94.54K
2022-12-30	6.37	6.52	↑$0.15 (2.35%)	6.30	6.56	112.06K
2022-12-29	6.08	6.47	↑$0.39 (6.41%)	6.05	6.51	176.61K
2022-12-28	5.94	6.03	↑$0.09 (1.52%)	5.91	6.07	138.03K
2022-12-27	5.97	5.94	↓$0.03 (-0.50%)	5.91	6.39	176.41K
2022-12-23	6.06	6.01	↓$0.05 (-0.83%)	5.84	6.07	410.90K
2022-12-22	5.88	6.05	↑$0.17 (2.89%)	5.85	6.06	183.41K
2022-12-21	6.05	5.89	↓$0.16 (-2.64%)	5.85	6.13	205.15K
2022-12-20	5.79	6.04	↑$0.25 (4.32%)	5.78	6.06	222.25K
2022-12-19	6.10	5.82	↓$0.28 (-4.59%)	5.74	6.11	211.44K
2022-12-16	6.09	6.10	↑$0.01 (0.16%)	5.96	6.19	258.50K
2022-12-15	6.03	6.10	↑$0.07 (1.16%)	5.96	6.12	269.84K
2022-12-14	6.19	6.09	↓$0.10 (-1.62%)	6.01	6.47	324.03K
2022-12-13	6.25	6.11	↓$0.15 (-2.32%)	5.84	6.71	507.61K