MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
9.08
-0.05 (-0.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 7.63 | 8.02 | 7.51 | 7.83 | 7.83 | 2.89% | 490,505 |
| Jan 30, 2026 | 7.70 | 7.84 | 7.48 | 7.61 | 7.61 | -1.68% | 336,458 |
| Jan 29, 2026 | 7.75 | 7.96 | 7.63 | 7.74 | 7.74 | -0.26% | 300,428 |
| Jan 28, 2026 | 8.00 | 8.00 | 7.65 | 7.76 | 7.76 | -3.12% | 308,707 |
| Jan 27, 2026 | 7.99 | 8.17 | 7.86 | 8.01 | 8.01 | 0.12% | 274,340 |
| Jan 26, 2026 | 8.03 | 8.11 | 7.72 | 8.00 | 8.00 | -1.23% | 381,543 |
| Jan 23, 2026 | 8.30 | 8.32 | 8.00 | 8.10 | 8.10 | -2.53% | 368,478 |
| Jan 22, 2026 | 7.67 | 8.35 | 7.67 | 8.31 | 8.31 | 8.91% | 459,511 |
| Jan 21, 2026 | 7.34 | 7.64 | 7.30 | 7.63 | 7.63 | 4.23% | 522,605 |
| Jan 20, 2026 | 7.22 | 7.57 | 7.08 | 7.32 | 7.32 | -1.35% | 567,761 |
| Jan 16, 2026 | 7.78 | 7.82 | 7.40 | 7.42 | 7.42 | -3.51% | 748,919 |
| Jan 15, 2026 | 7.48 | 7.78 | 7.40 | 7.69 | 7.69 | 3.22% | 510,904 |
| Jan 14, 2026 | 7.37 | 7.50 | 7.33 | 7.45 | 7.45 | 0.95% | 211,822 |
| Jan 13, 2026 | 7.24 | 7.42 | 7.06 | 7.38 | 7.38 | 1.93% | 255,884 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.00 | 7.24 | 7.24 | -2.29% | 487,298 |
| Jan 9, 2026 | 7.31 | 7.65 | 7.23 | 7.41 | 7.41 | 1.79% | 475,543 |
| Jan 8, 2026 | 7.64 | 7.74 | 7.24 | 7.28 | 7.28 | -5.82% | 438,846 |
| Jan 7, 2026 | 7.57 | 8.08 | 7.50 | 7.73 | 7.73 | 2.93% | 350,518 |
| Jan 6, 2026 | 7.40 | 7.58 | 7.32 | 7.51 | 7.51 | -0.53% | 426,784 |
| Jan 5, 2026 | 7.78 | 7.94 | 7.36 | 7.55 | 7.55 | -3.33% | 713,031 |
| Jan 2, 2026 | 7.96 | 8.28 | 7.67 | 7.81 | 7.81 | -1.76% | 396,023 |
| Dec 31, 2025 | 7.90 | 8.01 | 7.72 | 7.95 | 7.95 | 1.02% | 302,834 |
| Dec 30, 2025 | 7.79 | 7.92 | 7.66 | 7.87 | 7.87 | 0.64% | 332,962 |
| Dec 29, 2025 | 7.91 | 7.97 | 7.73 | 7.82 | 7.82 | -1.88% | 287,550 |
| Dec 26, 2025 | 8.25 | 8.25 | 7.89 | 7.97 | 7.97 | -3.63% | 267,451 |
| Dec 24, 2025 | 7.89 | 8.28 | 7.77 | 8.27 | 8.27 | 5.08% | 238,695 |
| Dec 23, 2025 | 8.24 | 8.27 | 7.82 | 7.87 | 7.87 | -5.18% | 508,503 |
| Dec 22, 2025 | 8.00 | 8.53 | 7.95 | 8.30 | 8.30 | 3.36% | 381,934 |
| Dec 19, 2025 | 7.94 | 8.23 | 7.84 | 8.03 | 8.03 | 0.88% | 725,708 |
| Dec 18, 2025 | 8.20 | 8.36 | 7.86 | 7.96 | 7.96 | -1.85% | 524,823 |
| Dec 17, 2025 | 8.58 | 8.79 | 8.06 | 8.11 | 8.11 | -5.70% | 349,097 |
| Dec 16, 2025 | 8.84 | 9.15 | 8.29 | 8.60 | 8.60 | -3.37% | 505,890 |
| Dec 15, 2025 | 9.05 | 9.24 | 8.72 | 8.90 | 8.90 | -0.22% | 685,915 |
| Dec 12, 2025 | 8.77 | 9.50 | 8.69 | 8.92 | 8.92 | 2.29% | 1,243,511 |
| Dec 11, 2025 | 8.42 | 8.92 | 8.28 | 8.72 | 8.72 | 3.93% | 471,799 |
| Dec 10, 2025 | 8.44 | 8.61 | 8.25 | 8.39 | 8.39 | -0.59% | 312,674 |
| Dec 9, 2025 | 8.62 | 8.75 | 8.37 | 8.44 | 8.44 | -2.54% | 293,249 |
| Dec 8, 2025 | 8.79 | 9.13 | 8.60 | 8.66 | 8.66 | 0.12% | 1,065,837 |
| Dec 5, 2025 | 8.59 | 8.72 | 8.45 | 8.65 | 8.65 | 0.58% | 510,746 |
| Dec 4, 2025 | 8.10 | 8.71 | 7.93 | 8.60 | 8.60 | 5.91% | 453,046 |
| Dec 3, 2025 | 7.79 | 8.21 | 7.60 | 8.12 | 8.12 | 4.77% | 769,991 |