5 DAY PERFORMANCE
+6.46%
1 MONTH PERFORMANCE
+18.27%
3 MONTH PERFORMANCE
+18.27%
6 MONTH PERFORMANCE
+24.78%
YEAR-TO-DATE PERFORMANCE
+19.05%
1 YEAR PERFORMANCE
+45.00%
MeiraGTx Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $7.32 | $7.25 (-0.96%) | $7.50 | $7.25 | 305,391 | $506.21 M |
| 05/01/2025 | $7.06 | $7.26 (2.83%) | $7.28 | $6.86 | 387,300 | $506.91 M |
| 04/30/2025 | $6.79 | $7.09 (4.42%) | $7.18 | $6.78 | 307,824 | $495.04 M |
| 04/29/2025 | $6.78 | $6.90 (1.77%) | $6.99 | $6.71 | 261,100 | $481.77 M |
| 04/28/2025 | $6.71 | $6.81 (1.49%) | $6.83 | $6.53 | 363,100 | $475.49 M |
| 04/25/2025 | $6.64 | $6.70 (0.9%) | $6.71 | $6.46 | 335,444 | $467.81 M |
| 04/24/2025 | $6.52 | $6.55 (0.46%) | $6.63 | $6.43 | 540,100 | $457.34 M |
| 04/23/2025 | $6.43 | $6.49 (0.93%) | $6.61 | $6.25 | 466,047 | $453.15 M |
| 04/22/2025 | $5.74 | $6.27 (9.23%) | $6.37 | $5.63 | 809,500 | $437.79 M |
| 04/21/2025 | $5.31 | $5.65 (6.4%) | $5.69 | $5.28 | 365,700 | $394.50 M |
| 04/17/2025 | $5.50 | $5.41 (-1.64%) | $5.77 | $5.35 | 410,300 | $377.74 M |
| 04/16/2025 | $5.36 | $5.32 (-0.75%) | $5.62 | $5.22 | 260,800 | $371.45 M |
| 04/15/2025 | $5.60 | $5.45 (-2.68%) | $5.81 | $5.35 | 340,809 | $380.53 M |
| 04/14/2025 | $5.27 | $5.48 (3.98%) | $5.52 | $5.18 | 802,808 | $382.63 M |
| 04/11/2025 | $5.04 | $5.20 (3.17%) | $5.23 | $4.93 | 477,800 | $363.08 M |
| 04/10/2025 | $5.16 | $5.07 (-1.74%) | $5.25 | $4.96 | 607,519 | $354.00 M |
| 04/09/2025 | $5.21 | $5.37 (3.07%) | $5.55 | $4.73 | 938,321 | $374.95 M |
| 04/08/2025 | $5.92 | $5.24 (-11.49%) | $6.10 | $5.06 | 925,660 | $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 | 593,800 | $444.07 M |
| 04/01/2025 | $6.72 | $6.16 (-8.33%) | $6.72 | $6.05 | 923,100 | $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 | 266,700 | $511.80 M |
| 03/27/2025 | $7.20 | $7.39 (2.64%) | $7.48 | $7.16 | 444,211 | $515.99 M |
| 03/26/2025 | $7.77 | $7.23 (-6.95%) | $7.85 | $7.13 | 366,119 | $504.82 M |
| 03/25/2025 | $7.72 | $7.79 (0.91%) | $7.95 | $7.68 | 616,949 | $543.92 M |
| 03/24/2025 | $7.52 | $7.69 (2.26%) | $7.79 | $7.28 | 647,022 | $536.93 M |
| 03/21/2025 | $7.54 | $7.56 (0.27%) | $7.64 | $7.37 | 849,500 | $527.86 M |
| 03/20/2025 | $7.65 | $7.65 (0%) | $7.75 | $7.57 | 357,335 | $534.14 M |
| 03/19/2025 | $7.49 | $7.77 (3.74%) | $7.82 | $7.36 | 360,344 | $542.52 M |
| 03/18/2025 | $7.82 | $7.50 (-4.09%) | $7.96 | $7.46 | 481,131 | $523.67 M |
| 03/17/2025 | $7.93 | $7.87 (-0.76%) | $8.07 | $7.66 | 605,164 | $549.50 M |
| 03/14/2025 | $8.56 | $7.79 (-9%) | $8.75 | $7.70 | 1.51 M | $543.92 M |
| 03/13/2025 | $7.73 | $8.25 (6.73%) | $8.49 | $7.40 | 6.31 M | $590.97 M |
| 03/12/2025 | $6.14 | $6.41 (4.4%) | $6.42 | $6.10 | 273,205 | $459.17 M |
| 03/11/2025 | $6.13 | $6.10 (-0.49%) | $6.17 | $5.77 | 487,346 | $436.96 M |
| 03/10/2025 | $6.31 | $6.09 (-3.49%) | $6.36 | $5.86 | 366,399 | $425.22 M |
| 03/07/2025 | $6.51 | $6.38 (-2%) | $6.63 | $6.27 | 190,500 | $457.02 M |
| 03/06/2025 | $6.48 | $6.46 (-0.31%) | $6.59 | $6.36 | 311,600 | $462.75 M |
| 03/05/2025 | $6.68 | $6.58 (-1.5%) | $6.70 | $6.36 | 368,792 | $471.35 M |
| 03/04/2025 | $6.30 | $6.68 (6.03%) | $6.82 | $6.10 | 380,900 | $478.51 M |
| 03/03/2025 | $7.14 | $6.48 (-9.24%) | $7.26 | $6.42 | 304,887 | $464.18 M |
| 02/28/2025 | $6.90 | $7.13 (3.33%) | $7.13 | $6.85 | 390,100 | $510.74 M |
| 02/27/2025 | $7.30 | $6.98 (-4.38%) | $7.42 | $6.95 | 332,643 | $500.00 M |
| 02/26/2025 | $7.12 | $7.31 (2.67%) | $7.31 | $6.90 | 310,085 | $523.64 M |
| 02/25/2025 | $7.17 | $7.13 (-0.56%) | $7.36 | $6.96 | 420,200 | $510.74 M |
| 02/24/2025 | $7.42 | $7.17 (-3.37%) | $7.52 | $6.92 | 522,000 | $513.61 M |
| 02/21/2025 | $7.35 | $7.30 (-0.68%) | $7.80 | $6.87 | 954,300 | $522.92 M |
| 02/20/2025 | $6.86 | $6.83 (-0.44%) | $7.00 | $6.81 | 172,200 | $489.25 M |
| 02/19/2025 | $6.77 | $6.89 (1.77%) | $7.01 | $6.72 | 306,827 | $493.55 M |
| 02/18/2025 | $6.75 | $6.79 (0.59%) | $7.06 | $6.73 | 280,331 | $486.39 M |
| 02/14/2025 | $6.45 | $6.70 (3.88%) | $6.85 | $6.45 | 197,805 | $479.94 M |
| 02/13/2025 | $6.49 | $6.60 (1.69%) | $6.68 | $6.31 | 164,400 | $472.78 M |
| 02/12/2025 | $6.28 | $6.44 (2.55%) | $6.45 | $6.23 | 223,627 | $461.32 M |
| 02/11/2025 | $6.54 | $6.39 (-2.29%) | $6.61 | $6.30 | 351,200 | $457.74 M |
| 02/10/2025 | $6.81 | $6.67 (-2.06%) | $6.83 | $6.57 | 202,923 | $477.79 M |
| 02/07/2025 | $6.93 | $6.81 (-1.73%) | $7.09 | $6.71 | 192,512 | $487.82 M |
| 02/06/2025 | $6.89 | $6.95 (0.87%) | $7.20 | $6.83 | 324,700 | $497.85 M |
| 02/05/2025 | $6.36 | $6.84 (7.55%) | $6.88 | $6.34 | 379,803 | $489.97 M |
| 02/04/2025 | $6.13 | $6.32 (3.1%) | $6.36 | $6.05 | 225,321 | $452.72 M |
| 02/03/2025 | $6.15 | $6.13 (-0.33%) | $6.31 | $6.08 | 180,100 | $439.11 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.
