MeiraGTx Holdings plc (MGTX) Charts

NASDAQ Currency in USD Disclaimer

$6.17

north_east $0.08 (1.31%)
Day's range
$6.06
Day's range
$6.2

5 DAY PERFORMANCE

+5.65%

1 MONTH PERFORMANCE

+4.05%

3 MONTH PERFORMANCE

+53.10%

6 MONTH PERFORMANCE

+44.84%

YEAR-TO-DATE PERFORMANCE

-12.11%

1 YEAR PERFORMANCE

-12.73%

MeiraGTx Holdings plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $6.09 $6.17 (1.31%) $6.21 $6.02 79,857 $441.98 M
12/23/2024 $6.25 $6.09 (-2.56%) $6.25 $5.93 169,616 $436.25 M
12/20/2024 $5.80 $6.15 (6.03%) $6.48 $5.66 1.20 M $440.54 M
12/19/2024 $5.88 $5.84 (-0.68%) $5.98 $5.62 270,715 $418.34 M
12/18/2024 $6.47 $5.84 (-9.74%) $6.48 $5.81 415,400 $418.34 M
12/17/2024 $6.28 $6.40 (1.91%) $6.43 $6.15 206,428 $458.45 M
12/16/2024 $6.17 $6.28 (1.78%) $6.43 $6.04 280,000 $449.86 M
12/13/2024 $5.97 $6.12 (2.51%) $6.16 $5.91 211,000 $438.39 M
12/12/2024 $6.15 $6.01 (-2.28%) $6.27 $5.94 207,100 $430.52 M
12/11/2024 $6.33 $6.15 (-2.84%) $6.33 $5.96 192,637 $440.54 M
12/10/2024 $6.48 $6.26 (-3.4%) $6.50 $6.21 164,376 $448.42 M
12/09/2024 $6.24 $6.48 (3.85%) $6.59 $6.24 258,388 $464.18 M
12/06/2024 $6.07 $6.14 (1.15%) $6.16 $5.90 239,200 $439.83 M
12/05/2024 $6.26 $6.02 (-3.83%) $6.37 $6.01 196,037 $431.23 M
12/04/2024 $6.26 $6.28 (0.32%) $6.37 $6.15 226,600 $449.86 M
12/03/2024 $6.63 $6.25 (-5.73%) $6.68 $6.14 240,615 $447.71 M
12/02/2024 $6.79 $6.64 (-2.21%) $6.84 $6.60 230,200 $475.64 M
11/29/2024 $6.60 $6.77 (2.58%) $6.79 $6.48 176,700 $484.96 M
11/27/2024 $6.47 $6.55 (1.24%) $6.62 $6.38 236,356 $469.20 M
11/26/2024 $6.28 $6.39 (1.75%) $6.46 $6.21 249,400 $457.74 M
11/25/2024 $6.11 $6.33 (3.6%) $6.47 $6.02 265,800 $453.44 M
11/22/2024 $5.93 $5.93 (0%) $6.05 $5.83 149,731 $424.78 M
11/21/2024 $5.86 $5.92 (1.02%) $6.02 $5.74 155,600 $424.07 M
11/20/2024 $5.93 $5.82 (-1.85%) $6.02 $5.70 246,500 $416.90 M
11/19/2024 $6.00 $5.98 (-0.33%) $6.29 $5.87 190,100 $428.37 M
11/18/2024 $6.49 $6.09 (-6.16%) $6.52 $6.08 239,230 $436.25 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