NASDAQ : MGTX
MeiraGTx Holdings plc — Price history
Healthcare · Biotechnology · United States
Last price 9.705 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 932.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MeiraGTx Holdings plc (MGTX) closed at 9.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.49 | 9.52 | 9.2 | 9.32 | 580,601 | -1.79% |
| 2026-10-30 | 9.65 | 9.7 | 9.3 | 9.49 | 452,177 | -2.22% |
| 2026-10-29 | 9.725 | 9.92 | 9.54 | 9.705 | 499,164 | -0.46% |
| 2026-10-28 | 9.11 | 9.765 | 9.11 | 9.75 | 633,150 | +3.72% |
| 2026-10-27 | 9.2 | 9.58 | 9.11 | 9.4 | 722,942 | +2.40% |
| 2026-10-26 | 9.24 | 9.33 | 9.05 | 9.18 | 649,158 | -0.33% |
| 2026-10-23 | 9.7 | 9.72 | 9.08 | 9.21 | 596,805 | -5.73% |
| 2026-10-22 | 9.8 | 10.06 | 9.67 | 9.77 | 471,931 | -0.91% |
| 2026-10-21 | 9.97 | 10.23 | 9.835 | 9.86 | 635,553 | -1.10% |
| 2026-10-20 | 9.45 | 10.11 | 9.405 | 9.97 | 755,863 | +5.50% |
| 2026-10-19 | 9.48 | 9.73 | 9.29 | 9.45 | 759,512 | +1.83% |
| 2026-10-16 | 9.89 | 9.89 | 9.245 | 9.28 | 666,477 | -6.17% |
| 2026-10-15 | 9.42 | 9.93 | 9.38 | 9.89 | 836,397 | +5.10% |
| 2026-10-14 | 9.82 | 10.01 | 9.36 | 9.41 | 1,104,073 | -5.33% |
| 2026-10-13 | 10.26 | 10.4 | 9.86 | 9.94 | 1,122,063 | -4.24% |
| 2026-10-12 | 10.69 | 10.76 | 10.32 | 10.38 | 506,495 | -2.90% |
| 2026-10-09 | 10.515 | 10.99 | 10.48 | 10.69 | 523,431 | +1.81% |
| 2026-10-08 | 10.7 | 10.72 | 10.355 | 10.5 | 830,377 | -2.96% |
| 2026-10-07 | 10.5 | 11.01 | 10.32 | 10.82 | 2,309,961 | +2.08% |
| 2026-10-06 | 10.93 | 10.95 | 10.525 | 10.6 | 944,436 | -2.93% |
| 2026-10-05 | 10.77 | 11.03 | 10.59 | 10.92 | 941,653 | +1.20% |
| 2026-10-02 | 10.75 | 11 | 10.655 | 10.79 | 820,037 | +1.22% |
| 2026-10-01 | 11.36 | 11.36 | 10.535 | 10.66 | 1,066,045 | -3.09% |
| 2026-09-30 | 11.19 | 11.6 | 10.97 | 11 | 1,423,927 | -1.17% |
| 2026-09-29 | 11.02 | 11.17 | 10.87 | 11.13 | 875,928 | +0.18% |
| 2026-09-28 | 10.79 | 11.27 | 10.59 | 11.11 | 930,005 | +1.83% |
| 2026-09-25 | 10.9 | 11.28 | 10.68 | 10.91 | 1,555,569 | -1.27% |
| 2026-09-24 | 11.42 | 11.555 | 11 | 11.05 | 1,605,305 | -5.96% |
| 2026-09-23 | 12.26 | 12.5 | 11.46 | 11.75 | 1,419,262 | -4.86% |
| 2026-09-22 | 13.16 | 13.24 | 12.18 | 12.35 | 1,439,344 | -5.58% |
| 2026-09-21 | 13.47 | 13.47 | 12.8 | 13.08 | 1,286,206 | -1.28% |
| 2026-09-18 | 12.92 | 13.34 | 12.92 | 13.25 | 941,210 | +1.53% |
| 2026-09-17 | 13.21 | 13.34 | 12.913 | 13.05 | 953,036 | +2.27% |
| 2026-09-16 | 12.79 | 12.95 | 12.63 | 12.76 | 917,361 | +0.00% |
| 2026-09-15 | 12.88 | 12.885 | 12.5 | 12.76 | 1,025,616 | -0.93% |
| 2026-09-14 | 12.81 | 13.22 | 12.76 | 12.88 | 492,317 | +0.70% |
| 2026-09-11 | 13.04 | 13.14 | 12.75 | 12.79 | 459,550 | -0.47% |
| 2026-09-10 | 13.02 | 13.16 | 12.645 | 12.85 | 716,510 | -3.09% |
| 2026-09-09 | 13.4 | 13.76 | 13.245 | 13.26 | 534,367 | -2.00% |
| 2026-09-08 | 13.539 | 13.72 | 13.217 | 13.53 | 611,447 | -2.59% |
| 2026-09-04 | 13.7 | 14.045 | 13.6 | 13.89 | 531,145 | -0.57% |
| 2026-09-03 | 14.01 | 14.15 | 13.76 | 13.97 | 824,113 | -0.64% |
| 2026-09-02 | 14.48 | 14.73 | 13.722 | 14.06 | 629,371 | -0.92% |
| 2026-09-01 | 13.66 | 14.6 | 13.66 | 14.19 | 880,479 | +2.75% |
| 2026-08-31 | 13.895 | 14.14 | 13.39 | 13.81 | 715,725 | -0.07% |
| 2026-08-28 | 13.93 | 14.09 | 13.65 | 13.82 | 914,213 | -2.26% |
| 2026-08-27 | 14.46 | 14.575 | 14.116 | 14.14 | 1,013,647 | -2.88% |
| 2026-08-26 | 14.85 | 14.92 | 14.41 | 14.56 | 606,490 | -2.41% |
| 2026-08-25 | 15.01 | 15.31 | 14.632 | 14.92 | 689,608 | +0.61% |
| 2026-08-24 | 14.28 | 14.94 | 13.72 | 14.83 | 821,374 | +3.42% |
| 2026-08-21 | 14.7 | 14.845 | 14.1 | 14.34 | 635,484 | -1.38% |
| 2026-08-20 | 14.93 | 15.01 | 14.495 | 14.54 | 861,869 | -2.87% |
| 2026-08-19 | 14.29 | 15.05 | 14.08 | 14.97 | 1,096,994 | +7.78% |
| 2026-08-18 | 13.67 | 14.01 | 13.53 | 13.89 | 775,667 | +0.87% |
| 2026-08-17 | 13.55 | 13.905 | 13.11 | 13.77 | 817,312 | +1.85% |
| 2026-08-14 | 12.46 | 13.77 | 12.39 | 13.52 | 809,173 | +6.71% |
| 2026-08-13 | 14.19 | 14.305 | 12.622 | 12.67 | 795,631 | -2.24% |
| 2026-08-12 | 13.14 | 13.21 | 12.87 | 12.96 | 274,581 | -0.69% |
| 2026-08-11 | 13.18 | 13.23 | 12.81 | 13.05 | 288,627 | +0.23% |
| 2026-08-10 | 13.35 | 13.35 | 12.91 | 13.02 | 310,838 | -0.38% |
| 2026-08-07 | 13.02 | 13.105 | 12.7 | 13.07 | 392,263 | +2.19% |
| 2026-08-06 | 12.55 | 12.93 | 12.455 | 12.79 | 354,383 | +1.91% |
| 2026-08-05 | 12.4 | 12.61 | 12.29 | 12.55 | 420,147 | +2.12% |
| 2026-08-04 | 12.06 | 12.35 | 11.915 | 12.29 | 573,146 | +3.45% |
| 2026-08-03 | 11.76 | 11.96 | 11.28 | 11.88 | 489,490 | +0.76% |
| 2026-07-31 | 11.9 | 11.96 | 11.41 | 11.79 | 516,777 | -1.59% |
| 2026-07-30 | 11.62 | 12.06 | 11.59 | 11.98 | 458,027 | +3.10% |
| 2026-07-29 | 11.7 | 11.97 | 11.42 | 11.62 | 520,238 | -1.69% |
| 2026-07-28 | 12.31 | 12.37 | 11.77 | 11.82 | 460,782 | -3.90% |
| 2026-07-27 | 12.28 | 12.76 | 11.84 | 12.3 | 585,798 | +4.50% |
| 2026-07-24 | 12.13 | 12.329 | 11.69 | 11.77 | 497,312 | -2.73% |
| 2026-07-23 | 11.94 | 12.27 | 11.88 | 12.1 | 379,358 | -0.49% |
| 2026-07-22 | 12.25 | 12.5 | 12.09 | 12.16 | 383,025 | -2.88% |
| 2026-07-21 | 12.22 | 12.645 | 12 | 12.52 | 406,615 | +2.54% |
| 2026-07-20 | 12.48 | 12.87 | 12.105 | 12.21 | 482,073 | -1.85% |
| 2026-07-17 | 12.03 | 12.675 | 11.88 | 12.44 | 461,080 | +0.89% |
| 2026-07-16 | 12.38 | 12.52 | 12.09 | 12.33 | 563,367 | -1.83% |
| 2026-07-15 | 12.5 | 12.755 | 12.24 | 12.56 | 632,032 | +0.96% |
| 2026-07-14 | 12.57 | 12.775 | 12.22 | 12.44 | 1,283,385 | +0.81% |
| 2026-07-13 | 13.06 | 13.16 | 12.17 | 12.34 | 1,727,922 | -7.84% |
| 2026-07-10 | 13.86 | 14.03 | 13.14 | 13.39 | 735,734 | -3.95% |
| 2026-07-09 | 14.16 | 14.52 | 13.39 | 13.94 | 1,149,690 | -1.41% |
| 2026-07-08 | 14.44 | 14.75 | 13.64 | 14.14 | 804,843 | -3.55% |
| 2026-07-07 | 13.33 | 15.35 | 13 | 14.66 | 2,019,323 | +5.54% |
| 2026-07-06 | 13.83 | 14.42 | 13.83 | 13.89 | 656,953 | -0.22% |
| 2026-07-02 | 12.95 | 13.94 | 12.78 | 13.92 | 1,121,345 | +8.75% |
| 2026-07-01 | 13.36 | 13.67 | 12.67 | 12.8 | 1,505,819 | -5.26% |
| 2026-06-30 | 12.62 | 13.63 | 12.42 | 13.51 | 1,766,020 | +7.74% |
| 2026-06-29 | 12.15 | 12.565 | 12.1 | 12.54 | 682,559 | +3.55% |
| 2026-06-26 | 11.54 | 12.19 | 11.505 | 12.11 | 4,775,428 | +5.03% |
| 2026-06-25 | 11.6 | 12.25 | 11.465 | 11.53 | 774,183 | -0.60% |
| 2026-06-24 | 11.96 | 12.28 | 11.545 | 11.6 | 1,314,602 | -1.78% |
| 2026-06-23 | 11.35 | 11.9 | 11.28 | 11.81 | 1,147,571 | +2.87% |
| 2026-06-22 | 11.48 | 11.81 | 11.18 | 11.48 | 1,292,749 | +1.41% |
| 2026-06-18 | 10.73 | 11.745 | 10.605 | 11.32 | 2,519,936 | +8.74% |
| 2026-06-17 | 10 | 10.785 | 10 | 10.41 | 1,013,899 | +7.21% |
| 2026-06-16 | 9.8 | 9.94 | 9.51 | 9.71 | 499,948 | -0.41% |
| 2026-06-15 | 9.78 | 9.96 | 9.555 | 9.75 | 634,638 | +1.67% |
| 2026-06-12 | 9.7 | 9.84 | 9.53 | 9.59 | 465,357 | -0.10% |
| 2026-06-11 | 9.17 | 9.78 | 8.9 | 9.6 | 876,148 | +5.03% |
| 2026-06-10 | 9.12 | 9.46 | 8.96 | 9.14 | 437,915 | -0.76% |
| 2026-06-09 | 9.29 | 9.49 | 8.89 | 9.21 | 593,022 | +1.32% |
| 2026-06-08 | 9.18 | 9.34 | 8.97 | 9.09 | 479,172 | +1.00% |
| 2026-06-05 | 9.57 | 9.69 | 8.94 | 9 | 693,693 | -5.96% |
| 2026-06-04 | 9.45 | 9.77 | 9.275 | 9.57 | 572,423 | +1.92% |
| 2026-06-03 | 9.2 | 9.425 | 9.1 | 9.39 | 492,753 | +1.62% |
| 2026-06-02 | 9.62 | 9.8 | 9.19 | 9.24 | 790,924 | -5.71% |
| 2026-06-01 | 10.53 | 10.625 | 9.77 | 9.8 | 757,813 | -7.98% |
| 2026-05-29 | 10.03 | 10.71 | 9.92 | 10.65 | 2,288,658 | +6.50% |
| 2026-05-28 | 9.87 | 10.08 | 9.8 | 10 | 704,519 | +1.11% |
| 2026-05-27 | 9.73 | 9.975 | 9.63 | 9.89 | 715,945 | +3.02% |
| 2026-05-26 | 9.4 | 9.67 | 9.285 | 9.6 | 619,282 | +3.90% |
| 2026-05-22 | 9.5 | 9.57 | 9.195 | 9.24 | 383,928 | -2.63% |
| 2026-05-21 | 9.44 | 9.8 | 9.44 | 9.49 | 411,109 | -0.94% |
| 2026-05-20 | 9.44 | 9.7 | 9.33 | 9.58 | 792,980 | +4.93% |
| 2026-05-19 | 9.27 | 9.33 | 8.95 | 9.13 | 3,016,935 | -2.87% |
| 2026-05-18 | 9.52 | 9.7 | 9.225 | 9.4 | 616,444 | +0.00% |
| 2026-05-15 | 9.88 | 9.94 | 9.36 | 9.4 | 768,588 | -5.53% |
| 2026-05-14 | 9.98 | 10.155 | 9.5 | 9.95 | 904,081 | -0.20% |
| 2026-05-13 | 9.76 | 10.11 | 9.76 | 9.97 | 365,972 | +1.84% |