-
5 DAY PERFORMANCE
+10.11% -
1 MONTH PERFORMANCE
+46.99% -
3 MONTH PERFORMANCE
+37.08% -
6 MONTH PERFORMANCE
+22.00% -
YEAR-TO-DATE PERFORMANCE
-13.11% -
1 YEAR PERFORMANCE
+15.09%
MeiraGTx Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $5.93 | $6.09 (2.7%) | $6.14 | $5.81 | 74,290 | |
| 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 |
| 08/16/2024 | $4.40 | $4.23 (-3.86%) | $4.45 | $4.22 | 171,200 | $272.31 M |
| 08/15/2024 | $4.58 | $4.40 (-3.93%) | $4.61 | $4.34 | 511,400 | $283.26 M |
| 08/14/2024 | $4.24 | $4.00 (-5.66%) | $4.24 | $3.98 | 203,000 | $257.51 M |
| 08/13/2024 | $3.97 | $4.22 (6.3%) | $4.29 | $3.92 | 245,976 | $271.67 M |
| 08/12/2024 | $4.30 | $4.00 (-6.98%) | $4.31 | $3.89 | 782,800 | $257.51 M |
| 08/09/2024 | $4.42 | $4.37 (-1.13%) | $4.54 | $4.18 | 117,400 | $281.32 M |
| 08/08/2024 | $4.23 | $4.42 (4.49%) | $4.45 | $4.11 | 207,130 | $283.17 M |
| 08/07/2024 | $4.55 | $4.17 (-8.35%) | $4.55 | $4.10 | 241,700 | $267.15 M |
| 08/06/2024 | $4.45 | $4.44 (-0.22%) | $4.59 | $4.40 | 129,200 | $284.45 M |
| 08/05/2024 | $4.42 | $4.45 (0.68%) | $4.58 | $4.31 | 177,905 | $285.09 M |