Skip to main content
MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
7.37
+0.37 (5.29%)
At close: Mar 9, 2026, 4:00 PM EDT
7.37
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:12 PM EDT

MeiraGTx Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.957.396.897.377.375.29%461,824
Mar 6, 20266.817.076.807.007.000.14%308,810
Mar 5, 20267.267.306.626.996.99-5.67%955,371
Mar 4, 20267.487.947.357.417.41-0.27%451,187
Mar 3, 20267.387.587.257.437.43-1.98%230,222
Mar 2, 20267.337.637.267.587.580.26%317,674
Feb 27, 20267.587.697.487.567.56-1.31%191,646
Feb 26, 20267.817.857.497.667.66-2.30%229,676
Feb 25, 20267.717.967.647.847.841.82%265,972
Feb 24, 20267.587.907.577.707.702.12%328,012
Feb 23, 20267.457.707.457.547.541.21%293,587
Feb 20, 20267.447.577.317.457.45-1.19%301,818
Feb 19, 20267.477.667.427.547.540.40%227,318
Feb 18, 20267.607.747.477.517.51-0.92%412,291
Feb 17, 20267.507.757.447.587.581.74%206,519
Feb 13, 20267.487.707.267.457.451.22%240,814
Feb 12, 20267.507.647.167.367.36-1.34%352,241
Feb 11, 20267.537.637.307.467.46-0.80%296,772
Feb 10, 20267.617.637.497.527.52-1.44%251,232
Feb 9, 20267.427.707.227.637.632.69%320,672
Feb 6, 20267.347.577.227.437.433.19%613,805
Feb 5, 20267.667.857.177.207.20-7.46%473,335
Feb 4, 20268.048.067.607.787.78-3.23%286,645
Feb 3, 20267.908.247.878.048.042.68%406,775
Feb 2, 20267.638.027.517.837.832.89%490,505
Jan 30, 20267.707.847.487.617.61-1.68%336,458
Jan 29, 20267.757.967.637.747.74-0.26%300,428
Jan 28, 20268.008.007.657.767.76-3.12%308,707
Jan 27, 20267.998.177.868.018.010.12%274,340
Jan 26, 20268.038.117.728.008.00-1.23%381,543
Jan 23, 20268.308.328.008.108.10-2.53%368,478
Jan 22, 20267.678.357.678.318.318.91%459,511
Jan 21, 20267.347.647.307.637.634.23%522,605
Jan 20, 20267.227.577.087.327.32-1.35%567,761
Jan 16, 20267.787.827.407.427.42-3.51%748,919
Jan 15, 20267.487.787.407.697.693.22%510,904
Jan 14, 20267.377.507.337.457.450.95%211,822
Jan 13, 20267.247.427.067.387.381.93%255,884
Jan 12, 20267.407.407.007.247.24-2.29%487,298
Jan 9, 20267.317.657.237.417.411.79%475,543
Jan 8, 20267.647.747.247.287.28-5.82%438,846
Jan 7, 20267.578.087.507.737.732.93%350,518
Jan 6, 20267.407.587.327.517.51-0.53%426,784
Jan 5, 20267.787.947.367.557.55-3.33%713,031
Jan 2, 20267.968.287.677.817.81-1.76%396,023
Dec 31, 20257.908.017.727.957.951.02%302,834
Dec 30, 20257.797.927.667.877.870.64%332,962
Dec 29, 20257.917.977.737.827.82-1.88%287,550
Dec 26, 20258.258.257.897.977.97-3.63%267,451
Dec 24, 20257.898.287.778.278.275.08%238,695
Dec 23, 20258.248.277.827.877.87-5.18%508,503
Dec 22, 20258.008.537.958.308.303.36%381,934
Dec 19, 20257.948.237.848.038.030.88%725,708
Dec 18, 20258.208.367.867.967.96-1.85%524,823
Dec 17, 20258.588.798.068.118.11-5.70%349,097
Dec 16, 20258.849.158.298.608.60-3.37%505,890
Dec 15, 20259.059.248.728.908.90-0.22%685,915
Dec 12, 20258.779.508.698.928.922.29%1,243,511
Dec 11, 20258.428.928.288.728.723.93%471,799
Dec 10, 20258.448.618.258.398.39-0.59%312,674
Dec 9, 20258.628.758.378.448.44-2.54%293,249
Dec 8, 20258.799.138.608.668.660.12%1,065,837
Dec 5, 20258.598.728.458.658.650.58%510,746
Dec 4, 20258.108.717.938.608.605.91%453,046
Dec 3, 20257.798.217.608.128.124.77%769,991
Dec 2, 20257.868.157.677.757.75-1.15%519,852
Dec 1, 20258.108.287.807.847.84-5.54%435,658
Nov 28, 20258.268.348.048.308.301.22%349,841
Nov 26, 20257.588.267.458.208.208.18%2,310,415
Nov 25, 20257.607.707.407.587.580.13%554,190
Nov 24, 20257.557.867.467.577.571.47%470,871
Nov 21, 20257.437.747.307.467.460.40%553,500
Nov 20, 20257.717.947.417.437.43-1.98%506,719
Nov 19, 20257.747.907.427.587.58-2.19%516,306
Nov 18, 20257.767.927.497.757.75-1.65%488,499
Nov 17, 20258.118.387.837.887.88-3.79%430,585
Nov 14, 20258.118.578.058.198.19-0.85%487,415
Nov 13, 20258.578.998.008.268.26-4.62%1,563,280
Nov 12, 20258.989.048.318.668.66-2.70%517,224
Nov 11, 20258.709.168.288.908.904.09%1,186,254
Nov 10, 20259.109.738.208.558.550.94%1,547,886
Nov 7, 20258.888.887.988.478.470.71%346,118
Nov 6, 20258.588.798.158.418.41-1.98%292,626
Nov 5, 20258.598.788.258.588.580.23%260,031
Nov 4, 20258.658.868.478.568.56-1.95%301,992
Nov 3, 20259.009.178.518.738.73-3.85%257,376
Oct 31, 20258.749.198.589.089.084.01%318,700
Oct 30, 20258.929.248.718.738.73-2.24%223,001
Oct 29, 20259.279.388.818.938.93-3.56%275,686
Oct 28, 20258.889.508.759.269.264.40%503,746
Oct 27, 20258.748.988.618.878.871.72%239,949
Oct 24, 20258.899.178.608.728.72-0.34%407,693
Oct 23, 20258.798.928.428.758.750.11%376,552
Oct 22, 20259.269.448.438.748.74-5.62%514,642
Oct 21, 20258.659.418.659.269.2612.38%1,090,459
Oct 20, 20257.878.367.668.248.246.32%358,145
Oct 17, 20258.128.297.597.757.75-4.67%309,926
Oct 16, 20258.288.568.088.138.13-0.12%319,447
Oct 15, 20258.038.397.958.148.142.65%264,298
Oct 14, 20257.737.997.467.937.931.28%296,523