MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
12.11
+0.58 (5.03%)
At close: Jun 26, 2026, 4:00 PM EDT
12.11
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:34 PM EDT
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.54 | 12.19 | 11.51 | 12.11 | 12.11 | 5.03% | 4,265,255 |
| Jun 25, 2026 | 11.60 | 12.25 | 11.47 | 11.53 | 11.53 | -0.60% | 770,153 |
| Jun 24, 2026 | 11.96 | 12.28 | 11.55 | 11.60 | 11.60 | -1.78% | 1,314,602 |
| Jun 23, 2026 | 11.35 | 11.90 | 11.28 | 11.81 | 11.81 | 2.87% | 1,147,571 |
| Jun 22, 2026 | 11.48 | 11.81 | 11.18 | 11.48 | 11.48 | 1.41% | 1,292,749 |
| Jun 18, 2026 | 10.73 | 11.75 | 10.61 | 11.32 | 11.32 | 8.74% | 2,519,936 |
| Jun 17, 2026 | 10.00 | 10.79 | 10.00 | 10.41 | 10.41 | 7.21% | 1,013,899 |
| Jun 16, 2026 | 9.80 | 9.94 | 9.51 | 9.71 | 9.71 | -0.41% | 499,948 |
| Jun 15, 2026 | 9.78 | 9.96 | 9.56 | 9.75 | 9.75 | 1.67% | 634,638 |
| Jun 12, 2026 | 9.70 | 9.84 | 9.53 | 9.59 | 9.59 | -0.10% | 465,357 |
| Jun 11, 2026 | 9.17 | 9.78 | 8.90 | 9.60 | 9.60 | 5.03% | 876,148 |
| Jun 10, 2026 | 9.12 | 9.46 | 8.96 | 9.14 | 9.14 | -0.76% | 437,915 |
| Jun 9, 2026 | 9.29 | 9.49 | 8.89 | 9.21 | 9.21 | 1.32% | 593,022 |
| Jun 8, 2026 | 9.18 | 9.34 | 8.97 | 9.09 | 9.09 | 1.00% | 479,172 |
| Jun 5, 2026 | 9.57 | 9.69 | 8.94 | 9.00 | 9.00 | -5.96% | 693,693 |
| Jun 4, 2026 | 9.45 | 9.77 | 9.28 | 9.57 | 9.57 | 1.92% | 572,423 |
| Jun 3, 2026 | 9.20 | 9.43 | 9.10 | 9.39 | 9.39 | 1.62% | 492,753 |
| Jun 2, 2026 | 9.62 | 9.80 | 9.19 | 9.24 | 9.24 | -5.71% | 790,924 |
| Jun 1, 2026 | 10.53 | 10.63 | 9.77 | 9.80 | 9.80 | -7.98% | 757,813 |
| May 29, 2026 | 10.03 | 10.71 | 9.92 | 10.65 | 10.65 | 6.50% | 2,288,658 |
| May 28, 2026 | 9.87 | 10.08 | 9.80 | 10.00 | 10.00 | 1.11% | 704,519 |
| May 27, 2026 | 9.73 | 9.98 | 9.63 | 9.89 | 9.89 | 3.02% | 715,945 |
| May 26, 2026 | 9.40 | 9.67 | 9.29 | 9.60 | 9.60 | 3.90% | 619,282 |
| May 22, 2026 | 9.50 | 9.57 | 9.20 | 9.24 | 9.24 | -2.63% | 383,928 |
| May 21, 2026 | 9.44 | 9.80 | 9.44 | 9.49 | 9.49 | -0.94% | 411,109 |
| May 20, 2026 | 9.44 | 9.70 | 9.33 | 9.58 | 9.58 | 4.93% | 792,980 |
| May 19, 2026 | 9.27 | 9.33 | 8.95 | 9.13 | 9.13 | -2.87% | 3,016,935 |
| May 18, 2026 | 9.52 | 9.70 | 9.23 | 9.40 | 9.40 | - | 616,444 |
| May 15, 2026 | 9.88 | 9.94 | 9.36 | 9.40 | 9.40 | -5.53% | 768,588 |
| May 14, 2026 | 9.98 | 10.16 | 9.50 | 9.95 | 9.95 | -0.20% | 904,081 |
| May 13, 2026 | 9.76 | 10.11 | 9.76 | 9.97 | 9.97 | 1.84% | 365,972 |
| May 12, 2026 | 9.70 | 9.95 | 9.62 | 9.79 | 9.79 | -1.11% | 359,413 |
| May 11, 2026 | 9.84 | 10.23 | 9.80 | 9.90 | 9.90 | 0.81% | 687,224 |
| May 8, 2026 | 9.72 | 9.99 | 9.64 | 9.82 | 9.82 | 1.45% | 380,411 |
| May 7, 2026 | 9.90 | 9.98 | 9.48 | 9.68 | 9.68 | -2.22% | 435,679 |
| May 6, 2026 | 9.89 | 10.13 | 9.64 | 9.90 | 9.90 | 1.54% | 494,713 |
| May 5, 2026 | 9.86 | 10.08 | 9.63 | 9.75 | 9.75 | 0.52% | 480,409 |
| May 4, 2026 | 9.40 | 9.82 | 9.02 | 9.70 | 9.70 | 3.08% | 467,780 |
| May 1, 2026 | 9.17 | 9.50 | 9.00 | 9.41 | 9.41 | 2.06% | 498,531 |
| Apr 30, 2026 | 9.01 | 9.44 | 8.99 | 9.22 | 9.22 | 3.02% | 641,841 |
| Apr 29, 2026 | 8.96 | 9.09 | 8.75 | 8.95 | 8.95 | -1.43% | 835,521 |
| Apr 28, 2026 | 9.14 | 9.35 | 9.00 | 9.08 | 9.08 | -0.55% | 576,858 |
| Apr 27, 2026 | 9.14 | 9.62 | 8.97 | 9.13 | 9.13 | -1.08% | 666,109 |
| Apr 24, 2026 | 9.42 | 9.53 | 9.01 | 9.23 | 9.23 | -0.97% | 673,410 |
| Apr 23, 2026 | 10.04 | 10.09 | 9.19 | 9.32 | 9.32 | -7.08% | 1,033,360 |
| Apr 22, 2026 | 10.58 | 10.59 | 9.94 | 10.03 | 10.03 | -1.38% | 1,002,740 |
| Apr 21, 2026 | 10.55 | 10.64 | 9.95 | 10.17 | 10.17 | -3.42% | 1,262,223 |
| Apr 20, 2026 | 10.06 | 10.60 | 9.92 | 10.53 | 10.53 | 4.05% | 1,489,764 |
| Apr 17, 2026 | 9.65 | 10.33 | 9.61 | 10.12 | 10.12 | 6.75% | 2,285,729 |
| Apr 16, 2026 | 9.55 | 10.05 | 8.75 | 9.48 | 9.48 | -15.73% | 4,424,316 |
| Apr 15, 2026 | 11.40 | 11.85 | 11.07 | 11.25 | 11.25 | -0.35% | 711,492 |
| Apr 14, 2026 | 9.78 | 11.59 | 9.73 | 11.29 | 11.29 | 17.24% | 1,211,292 |
| Apr 13, 2026 | 8.99 | 9.65 | 8.97 | 9.63 | 9.63 | 7.36% | 437,011 |
| Apr 10, 2026 | 9.36 | 9.43 | 8.88 | 8.97 | 8.97 | -3.96% | 518,061 |
| Apr 9, 2026 | 9.28 | 9.50 | 9.22 | 9.34 | 9.34 | -0.53% | 402,008 |
| Apr 8, 2026 | 9.64 | 9.71 | 9.30 | 9.39 | 9.39 | -1.26% | 804,332 |
| Apr 7, 2026 | 9.36 | 9.52 | 9.10 | 9.51 | 9.51 | -0.11% | 635,733 |
| Apr 6, 2026 | 9.21 | 9.88 | 9.15 | 9.52 | 9.52 | 3.70% | 1,129,665 |
| Apr 2, 2026 | 8.89 | 9.42 | 8.89 | 9.18 | 9.18 | 0.99% | 1,094,807 |
| Apr 1, 2026 | 8.77 | 9.28 | 8.75 | 9.09 | 9.09 | 4.97% | 1,165,249 |
| Mar 31, 2026 | 8.28 | 8.85 | 8.28 | 8.66 | 8.66 | 7.05% | 1,528,245 |
| Mar 30, 2026 | 7.40 | 8.10 | 7.01 | 8.09 | 8.09 | 6.17% | 1,386,551 |
| Mar 27, 2026 | 7.68 | 8.00 | 7.31 | 7.62 | 7.62 | 1.20% | 566,736 |
| Mar 26, 2026 | 7.64 | 8.56 | 7.42 | 7.53 | 7.53 | -1.18% | 1,063,221 |
| Mar 25, 2026 | 7.60 | 7.76 | 7.51 | 7.62 | 7.62 | 2.83% | 432,801 |
| Mar 24, 2026 | 7.51 | 7.57 | 7.27 | 7.41 | 7.41 | -3.14% | 548,714 |
| Mar 23, 2026 | 7.51 | 7.69 | 7.38 | 7.65 | 7.65 | 6.25% | 337,113 |
| Mar 20, 2026 | 7.33 | 7.47 | 7.15 | 7.20 | 7.20 | -2.04% | 443,359 |
| Mar 19, 2026 | 7.35 | 7.48 | 7.15 | 7.35 | 7.35 | -1.08% | 255,538 |
| Mar 18, 2026 | 7.58 | 7.58 | 7.36 | 7.43 | 7.43 | -2.88% | 482,000 |
| Mar 17, 2026 | 7.69 | 7.72 | 7.52 | 7.65 | 7.65 | -0.52% | 377,359 |
| Mar 16, 2026 | 7.51 | 7.89 | 7.51 | 7.69 | 7.69 | 4.06% | 401,778 |
| Mar 13, 2026 | 7.71 | 7.80 | 7.27 | 7.39 | 7.39 | -3.27% | 270,515 |
| Mar 12, 2026 | 7.59 | 7.75 | 7.37 | 7.64 | 7.64 | -2.18% | 268,290 |
| Mar 11, 2026 | 7.71 | 7.82 | 7.49 | 7.81 | 7.81 | 0.64% | 260,011 |
| Mar 10, 2026 | 7.46 | 7.92 | 7.45 | 7.76 | 7.76 | 5.29% | 919,347 |
| Mar 9, 2026 | 6.95 | 7.39 | 6.89 | 7.37 | 7.37 | 5.29% | 462,353 |
| Mar 6, 2026 | 6.81 | 7.07 | 6.80 | 7.00 | 7.00 | 0.14% | 308,927 |
| Mar 5, 2026 | 7.26 | 7.30 | 6.62 | 6.99 | 6.99 | -5.67% | 955,371 |
| Mar 4, 2026 | 7.48 | 7.94 | 7.35 | 7.41 | 7.41 | -0.27% | 457,592 |
| Mar 3, 2026 | 7.38 | 7.58 | 7.25 | 7.43 | 7.43 | -1.98% | 238,885 |
| Mar 2, 2026 | 7.33 | 7.63 | 7.26 | 7.58 | 7.58 | 0.26% | 327,166 |
| Feb 27, 2026 | 7.58 | 7.69 | 7.48 | 7.56 | 7.56 | -1.31% | 217,089 |
| Feb 26, 2026 | 7.81 | 7.85 | 7.49 | 7.66 | 7.66 | -2.30% | 235,495 |
| Feb 25, 2026 | 7.71 | 7.96 | 7.64 | 7.84 | 7.84 | 1.82% | 278,126 |
| Feb 24, 2026 | 7.58 | 7.90 | 7.57 | 7.70 | 7.70 | 2.12% | 328,013 |
| Feb 23, 2026 | 7.45 | 7.70 | 7.45 | 7.54 | 7.54 | 1.21% | 305,648 |
| Feb 20, 2026 | 7.44 | 7.57 | 7.31 | 7.45 | 7.45 | -1.19% | 303,874 |
| Feb 19, 2026 | 7.47 | 7.66 | 7.42 | 7.54 | 7.54 | 0.40% | 230,916 |
| Feb 18, 2026 | 7.60 | 7.74 | 7.47 | 7.51 | 7.51 | -0.92% | 412,291 |
| Feb 17, 2026 | 7.50 | 7.75 | 7.44 | 7.58 | 7.58 | 1.74% | 238,941 |
| Feb 13, 2026 | 7.48 | 7.70 | 7.26 | 7.45 | 7.45 | 1.22% | 240,814 |
| Feb 12, 2026 | 7.50 | 7.64 | 7.16 | 7.36 | 7.36 | -1.34% | 352,641 |
| Feb 11, 2026 | 7.53 | 7.63 | 7.30 | 7.46 | 7.46 | -0.80% | 296,774 |
| Feb 10, 2026 | 7.61 | 7.63 | 7.49 | 7.52 | 7.52 | -1.44% | 251,232 |
| Feb 9, 2026 | 7.42 | 7.70 | 7.22 | 7.63 | 7.63 | 2.69% | 320,672 |
| Feb 6, 2026 | 7.34 | 7.57 | 7.22 | 7.43 | 7.43 | 3.19% | 613,805 |
| Feb 5, 2026 | 7.66 | 7.85 | 7.17 | 7.20 | 7.20 | -7.46% | 473,335 |
| Feb 4, 2026 | 8.04 | 8.06 | 7.60 | 7.78 | 7.78 | -3.23% | 286,645 |
| Feb 3, 2026 | 7.90 | 8.24 | 7.87 | 8.04 | 8.04 | 2.68% | 406,775 |