5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
+28.24%
3 MONTH PERFORMANCE
-16.05%
6 MONTH PERFORMANCE
+6.00%
YEAR-TO-DATE PERFORMANCE
+7.39%
1 YEAR PERFORMANCE
+55.34%
MeiraGTx Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $6.44 | $6.54 (1.55%) | $6.61 | $6.24 | 319.47 K | $516.87 M |
| 06/24/2025 | $6.40 | $6.44 (0.63%) | $6.56 | $6.12 | 303.04 K | $508.97 M |
| 06/23/2025 | $6.50 | $6.31 (-2.92%) | $6.50 | $6.07 | 259.40 K | $498.69 M |
| 06/20/2025 | $6.57 | $6.34 (-3.5%) | $6.60 | $6.30 | 408.89 K | $501.07 M |
| 06/18/2025 | $6.32 | $6.48 (2.53%) | $6.53 | $6.21 | 301.20 K | $512.13 M |
| 06/17/2025 | $6.57 | $6.33 (-3.65%) | $6.67 | $6.33 | 342.55 K | $500.27 M |
| 06/16/2025 | $6.60 | $6.62 (0.3%) | $6.75 | $6.44 | 268.20 K | $523.19 M |
| 06/13/2025 | $6.39 | $6.63 (3.76%) | $6.76 | $6.39 | 487.10 K | $523.98 M |
| 06/12/2025 | $6.42 | $6.59 (2.65%) | $6.68 | $6.31 | 486.50 K | $520.82 M |
| 06/11/2025 | $6.85 | $6.48 (-5.4%) | $7.05 | $6.47 | 518.46 K | $512.13 M |
| 06/10/2025 | $6.33 | $6.86 (8.37%) | $6.98 | $6.33 | 846.90 K | $542.16 M |
| 06/09/2025 | $6.30 | $6.32 (0.32%) | $6.37 | $6.03 | 448.72 K | $499.48 M |
| 06/06/2025 | $5.56 | $6.00 (7.91%) | $6.09 | $5.47 | 438.40 K | $474.19 M |
| 06/05/2025 | $5.44 | $5.48 (0.74%) | $5.52 | $5.24 | 345.21 K | $433.10 M |
| 06/04/2025 | $5.54 | $5.46 (-1.44%) | $5.65 | $5.37 | 455.10 K | $431.52 M |
| 06/03/2025 | $5.50 | $5.54 (0.73%) | $5.65 | $5.31 | 395.30 K | $437.84 M |
| 06/02/2025 | $5.16 | $5.46 (5.81%) | $5.49 | $5.11 | 452.35 K | $431.52 M |
| 05/30/2025 | $5.31 | $5.12 (-3.58%) | $5.36 | $5.02 | 555.20 K | $404.65 M |
| 05/29/2025 | $5.13 | $5.36 (4.48%) | $5.38 | $5.08 | 340.92 K | $423.61 M |
| 05/28/2025 | $5.11 | $5.10 (-0.2%) | $5.19 | $5.03 | 330.20 K | $403.06 M |
| 05/27/2025 | $5.15 | $5.09 (-1.17%) | $5.22 | $5.03 | 706.14 K | $402.27 M |
| 05/23/2025 | $5.00 | $5.10 (2%) | $5.16 | $4.82 | 413.25 K | $403.06 M |
| 05/22/2025 | $5.25 | $5.06 (-3.62%) | $5.28 | $5.01 | 494.22 K | $399.90 M |
| 05/21/2025 | $5.43 | $5.30 (-2.39%) | $5.55 | $5.19 | 398.60 K | $418.87 M |
| 05/20/2025 | $5.16 | $5.50 (6.59%) | $5.52 | $5.07 | 396.20 K | $434.68 M |
| 05/19/2025 | $4.91 | $5.15 (4.89%) | $5.19 | $4.86 | 453.90 K | $407.02 M |
| 05/16/2025 | $4.99 | $4.99 (0%) | $5.15 | $4.91 | 600.50 K | $394.37 M |
| 05/15/2025 | $4.63 | $5.04 (8.86%) | $5.04 | $4.58 | 508.95 K | $398.32 M |
| 05/14/2025 | $5.10 | $4.64 (-9.02%) | $5.16 | $4.55 | 1.31 M | $366.71 M |
| 05/13/2025 | $5.61 | $5.15 (-8.2%) | $5.78 | $5.05 | 1.01 M | $407.02 M |
| 05/12/2025 | $5.52 | $5.62 (1.81%) | $5.75 | $5.45 | 493.91 K | $444.16 M |
| 05/09/2025 | $5.75 | $5.42 (-5.74%) | $5.80 | $5.30 | 759.81 K | $428.36 M |
| 05/08/2025 | $5.39 | $5.47 (1.48%) | $5.58 | $5.14 | 672.23 K | $381.93 M |
| 05/07/2025 | $5.84 | $5.41 (-7.36%) | $5.84 | $5.32 | 880.72 K | $377.74 M |
| 05/06/2025 | $6.36 | $5.87 (-7.7%) | $6.72 | $5.66 | 885.30 K | $409.86 M |
| 05/05/2025 | $7.20 | $6.45 (-10.42%) | $7.30 | $6.25 | 1.66 M | $450.35 M |
| 05/02/2025 | $7.32 | $7.25 (-0.96%) | $7.50 | $7.25 | 305.40 K | $506.21 M |
| 05/01/2025 | $7.06 | $7.26 (2.83%) | $7.28 | $6.86 | 387.30 K | $506.91 M |
| 04/30/2025 | $6.79 | $7.09 (4.42%) | $7.18 | $6.78 | 307.82 K | $495.04 M |
| 04/29/2025 | $6.78 | $6.90 (1.77%) | $6.99 | $6.71 | 261.10 K | $481.77 M |
| 04/28/2025 | $6.71 | $6.81 (1.49%) | $6.83 | $6.53 | 363.10 K | $475.49 M |
| 04/25/2025 | $6.64 | $6.70 (0.9%) | $6.71 | $6.46 | 335.44 K | $467.81 M |
| 04/24/2025 | $6.52 | $6.55 (0.46%) | $6.63 | $6.43 | 540.10 K | $457.34 M |
| 04/23/2025 | $6.43 | $6.49 (0.93%) | $6.61 | $6.25 | 466.05 K | $453.15 M |
| 04/22/2025 | $5.74 | $6.27 (9.23%) | $6.37 | $5.63 | 809.50 K | $437.79 M |
| 04/21/2025 | $5.31 | $5.65 (6.4%) | $5.69 | $5.28 | 365.70 K | $394.50 M |
| 04/17/2025 | $5.50 | $5.41 (-1.64%) | $5.77 | $5.35 | 410.30 K | $377.74 M |
| 04/16/2025 | $5.36 | $5.32 (-0.75%) | $5.62 | $5.22 | 260.80 K | $371.45 M |
| 04/15/2025 | $5.60 | $5.45 (-2.68%) | $5.81 | $5.35 | 340.81 K | $380.53 M |
| 04/14/2025 | $5.27 | $5.48 (3.98%) | $5.52 | $5.18 | 802.81 K | $382.63 M |
| 04/11/2025 | $5.04 | $5.20 (3.17%) | $5.23 | $4.93 | 477.80 K | $363.08 M |
| 04/10/2025 | $5.16 | $5.07 (-1.74%) | $5.25 | $4.96 | 607.52 K | $354.00 M |
| 04/09/2025 | $5.21 | $5.37 (3.07%) | $5.55 | $4.73 | 938.32 K | $374.95 M |
| 04/08/2025 | $5.92 | $5.24 (-11.49%) | $6.10 | $5.06 | 925.66 K | $365.87 M |
| 04/07/2025 | $5.02 | $5.75 (14.54%) | $5.89 | $5.02 | 1.04 M | $401.48 M |
| 04/04/2025 | $5.85 | $5.68 (-2.91%) | $6.03 | $5.57 | 1.11 M | $396.59 M |
| 04/03/2025 | $6.13 | $6.13 (0%) | $6.25 | $5.87 | 1.10 M | $428.01 M |
| 04/02/2025 | $6.07 | $6.36 (4.78%) | $6.59 | $6.06 | 593.80 K | $444.07 M |
| 04/01/2025 | $6.72 | $6.16 (-8.33%) | $6.72 | $6.05 | 923.10 K | $430.11 M |
| 03/31/2025 | $7.08 | $6.78 (-4.24%) | $7.17 | $6.63 | 1.03 M | $473.40 M |
| 03/28/2025 | $7.17 | $7.33 (2.23%) | $7.53 | $7.05 | 266.70 K | $511.80 M |
| 03/27/2025 | $7.20 | $7.39 (2.64%) | $7.48 | $7.16 | 444.21 K | $515.99 M |
| 03/26/2025 | $7.77 | $7.23 (-6.95%) | $7.85 | $7.13 | 366.12 K | $504.82 M |
| 03/25/2025 | $7.72 | $7.79 (0.91%) | $7.95 | $7.68 | 616.95 K | $543.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
