5 DAY PERFORMANCE
-3.35%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
+4.31%
6 MONTH PERFORMANCE
+32.68%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
-7.77%
MeiraGTx Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $6.02 | $6.07 (0.83%) | $6.15 | $5.92 | 229,181 | $434.81 M |
| 01/22/2025 | $6.42 | $6.04 (-5.92%) | $6.56 | $6.01 | 355,800 | $432.66 M |
| 01/21/2025 | $6.35 | $6.41 (0.94%) | $6.46 | $6.14 | 400,718 | $459.17 M |
| 01/17/2025 | $6.10 | $6.26 (2.62%) | $6.65 | $6.07 | 445,636 | $448.42 M |
| 01/16/2025 | $5.66 | $5.93 (4.77%) | $6.00 | $5.66 | 288,060 | $424.78 M |
| 01/15/2025 | $6.03 | $5.71 (-5.31%) | $6.09 | $5.70 | 248,732 | $409.03 M |
| 01/14/2025 | $6.00 | $5.77 (-3.83%) | $6.12 | $5.75 | 220,700 | $413.32 M |
| 01/13/2025 | $6.03 | $5.91 (-1.99%) | $6.10 | $5.60 | 479,000 | $423.35 M |
| 01/10/2025 | $6.30 | $6.20 (-1.59%) | $6.35 | $5.85 | 463,500 | $444.13 M |
| 01/08/2025 | $6.26 | $6.35 (1.44%) | $6.42 | $6.06 | 401,300 | $454.87 M |
| 01/07/2025 | $6.35 | $6.34 (-0.16%) | $6.66 | $6.26 | 351,943 | $454.15 M |
| 01/06/2025 | $6.42 | $6.34 (-1.25%) | $6.66 | $6.31 | 225,200 | $454.15 M |
| 01/03/2025 | $6.27 | $6.42 (2.39%) | $6.43 | $6.03 | 227,729 | $459.88 M |
| 01/02/2025 | $6.15 | $6.27 (1.95%) | $6.38 | $6.03 | 176,800 | $449.14 M |
| 12/31/2024 | $5.93 | $6.09 (2.7%) | $6.15 | $5.89 | 268,333 | $436.25 M |
| 12/30/2024 | $6.17 | $5.89 (-4.54%) | $6.17 | $5.86 | 283,911 | $421.92 M |
| 12/27/2024 | $6.20 | $6.21 (0.16%) | $6.29 | $5.90 | 241,303 | $444.84 M |
| 12/26/2024 | $6.03 | $6.11 (1.33%) | $6.18 | $5.95 | 303,200 | $437.68 M |
| 12/24/2024 | $6.09 | $6.17 (1.31%) | $6.21 | $6.02 | 79,900 | $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 |