• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,310.28
  • 0.23 %
  • $89.65
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
MeiraGTx Holdings plc (MGTX) Charts

MeiraGTx Holdings plc (MGTX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.10

-$0.39

(-5.94%)

Day's range
$6.08
Day's range
$6.52
  • 5 DAY PERFORMANCE

    -13.35%
  • 1 MONTH PERFORMANCE

    -0.65%
  • 3 MONTH PERFORMANCE

    +44.21%
  • 6 MONTH PERFORMANCE

    +6.83%
  • YEAR-TO-DATE PERFORMANCE

    -13.11%
  • 1 YEAR PERFORMANCE

    +8.16%

MeiraGTx Holdings plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $6.49 $6.10   (-6.01%) $6.52 $6.08 238,570 $436.96 M
11/15/2024 $6.71 $6.48   (-3.43%) $6.71 $6.36 371,500 $464.18 M
11/14/2024 $7.16 $6.64   (-7.26%) $7.29 $6.63 294,700 $475.64 M
11/13/2024 $6.81 $7.04   (3.38%) $7.37 $6.81 342,817 $504.30 M
11/12/2024 $7.09 $6.66   (-6.06%) $7.19 $6.65 298,209 $477.08 M
11/11/2024 $7.07 $7.10   (0.42%) $7.24 $7.00 516,660 $508.60 M
11/08/2024 $6.85 $6.92   (1.02%) $6.99 $6.76 553,526 $445.48 M
11/07/2024 $6.42 $6.73   (4.83%) $6.85 $6.38 415,522 $433.25 M
11/06/2024 $6.35 $6.42   (1.1%) $6.67 $6.27 660,600 $413.30 M
11/05/2024 $5.93 $6.22   (4.89%) $6.24 $5.81 590,758 $400.42 M
11/04/2024 $5.82 $5.96   (2.41%) $6.13 $5.72 427,336 $383.68 M
11/01/2024 $5.59 $5.81   (3.94%) $5.85 $5.53 407,800 $374.03 M
10/31/2024 $5.90 $5.54   (-6.1%) $5.92 $5.52 328,700 $356.65 M
10/30/2024 $5.84 $5.88   (0.68%) $6.36 $5.84 464,538 $378.53 M
10/29/2024 $5.85 $5.85   (0%) $6.00 $5.80 268,100 $376.60 M
10/28/2024 $5.90 $5.88   (-0.34%) $6.07 $5.87 173,600 $378.53 M
10/25/2024 $5.85 $5.86   (0.17%) $5.97 $5.81 129,101 $377.25 M
10/24/2024 $5.81 $5.80   (-0.17%) $6.02 $5.75 126,810 $373.38 M
10/23/2024 $5.94 $5.85   (-1.52%) $6.01 $5.68 303,322 $376.60 M
10/22/2024 $5.95 $5.98   (0.5%) $6.03 $5.85 247,500 $384.97 M
10/21/2024 $6.13 $5.99   (-2.28%) $6.24 $5.90 297,709 $385.61 M
10/18/2024 $5.94 $6.14   (3.37%) $6.22 $5.86 222,600 $395.27 M
10/17/2024 $5.95 $5.94   (-0.17%) $6.05 $5.49 572,400 $382.40 M
10/16/2024 $5.33 $5.92   (11.07%) $6.07 $5.33 1.06 M $381.11 M
10/15/2024 $5.85 $5.33   (-8.89%) $5.87 $4.84 2.04 M $343.13 M
10/14/2024 $4.24 $4.64   (9.43%) $4.64 $4.23 328,000 $298.71 M
10/11/2024 $4.05 $4.25   (4.94%) $4.29 $4.01 143,318 $273.60 M
10/10/2024 $4.07 $4.03   (-0.98%) $4.12 $3.97 356,400 $259.44 M
10/09/2024 $4.14 $4.15   (0.24%) $4.18 $4.11 84,500 $267.16 M
10/08/2024 $4.12 $4.15   (0.73%) $4.20 $4.10 158,500 $267.16 M
10/07/2024 $4.12 $4.11   (-0.24%) $4.21 $4.08 139,318 $264.59 M
10/04/2024 $4.16 $4.15   (-0.24%) $4.16 $4.07 72,719 $267.16 M
10/03/2024 $4.18 $4.10   (-1.91%) $4.26 $4.08 123,500 $263.94 M
10/02/2024 $4.13 $4.23   (2.42%) $4.24 $4.06 276,784 $272.31 M
10/01/2024 $4.20 $4.15   (-1.19%) $4.29 $4.10 160,201 $267.16 M
09/30/2024 $4.22 $4.17   (-1.18%) $4.44 $4.14 123,242 $268.45 M
09/27/2024 $4.26 $4.26   (0%) $4.38 $4.23 105,100 $274.24 M
09/26/2024 $4.11 $4.18   (1.7%) $4.18 $4.04 81,119 $269.09 M
09/25/2024 $4.03 $4.02   (-0.25%) $4.06 $3.99 91,364 $258.79 M
09/24/2024 $4.09 $4.03   (-1.47%) $4.18 $3.94 104,300 $259.44 M
09/23/2024 $4.18 $4.06   (-2.87%) $4.31 $4.02 173,805 $261.37 M
09/20/2024 $4.35 $4.18   (-3.91%) $4.40 $4.08 307,800 $269.09 M
09/19/2024 $4.46 $4.36   (-2.24%) $4.48 $4.28 155,844 $280.68 M
09/18/2024 $4.27 $4.29   (0.47%) $4.40 $4.24 124,900 $276.17 M
09/17/2024 $4.23 $4.27   (0.95%) $4.32 $4.18 160,544 $274.89 M
09/16/2024 $4.28 $4.20   (-1.87%) $4.32 $4.18 196,600 $270.38 M
09/13/2024 $4.24 $4.25   (0.24%) $4.39 $4.16 159,808 $273.60 M
09/12/2024 $3.94 $4.17   (5.84%) $4.23 $3.86 210,500 $268.45 M
09/11/2024 $4.08 $4.16   (1.96%) $4.23 $4.03 461,900 $267.81 M
09/10/2024 $4.02 $4.07   (1.24%) $4.08 $3.95 81,034 $262.01 M
09/09/2024 $3.90 $4.02   (3.08%) $4.09 $3.88 81,000 $258.79 M
09/06/2024 $3.90 $3.88   (-0.51%) $3.99 $3.87 149,200 $249.78 M
09/05/2024 $3.95 $3.92   (-0.76%) $3.99 $3.87 312,247 $252.36 M
09/04/2024 $3.89 $3.94   (1.29%) $4.10 $3.88 133,900 $253.64 M
09/03/2024 $4.10 $3.91   (-4.63%) $4.14 $3.85 200,528 $251.71 M
08/30/2024 $4.22 $4.07   (-3.55%) $4.28 $4.01 109,000 $262.01 M
08/29/2024 $4.16 $4.18   (0.48%) $4.28 $4.15 106,515 $269.09 M
08/28/2024 $4.04 $4.11   (1.73%) $4.16 $4.03 108,500 $264.59 M
08/27/2024 $4.12 $4.09   (-0.73%) $4.14 $4.00 111,241 $263.30 M
08/26/2024 $4.21 $4.12   (-2.14%) $4.22 $4.09 282,300 $265.23 M
08/23/2024 $4.18 $4.17   (-0.24%) $4.31 $4.10 151,900 $268.45 M
08/22/2024 $4.36 $4.13   (-5.28%) $4.36 $4.12 65,100 $265.87 M
08/21/2024 $4.25 $4.35   (2.35%) $4.37 $4.08 140,025 $280.04 M
08/20/2024 $4.35 $4.21   (-3.22%) $4.36 $4.13 105,064 $271.02 M
08/19/2024 $4.23 $4.31   (1.89%) $4.32 $4.20 132,700 $277.46 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.