Home

MeiraGTx Holdings plc - Ordinary Shares (MGTX)

8.5500
+0.0800 (0.94%)
NASDAQ · Last Trade: Nov 11th, 1:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MeiraGTx Holdings plc - Ordinary Shares (MGTX)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20259.109.738.208.551,547,8868.55
11/07/20258.888.887.988.47346,1188.47
11/06/20258.588.798.158.41292,6268.41
11/05/20258.598.788.258.58260,0318.58
11/04/20258.658.868.468.56301,9928.56
11/03/20259.009.178.518.73257,3768.73
10/31/20258.749.198.589.08318,7009.08
10/30/20258.929.248.718.73223,0018.73
10/29/20259.279.328.818.93275,6868.93
10/28/20258.889.508.759.26503,7269.26
10/27/20258.748.988.618.87239,9498.87
10/24/20258.899.178.608.72407,6938.72
10/23/20258.798.928.428.75376,5488.75
10/22/20259.269.448.438.74514,5568.74
10/21/20258.659.418.659.261,090,3869.26
10/20/20257.878.367.668.24358,1458.24
10/17/20258.128.297.597.75309,9267.75
10/16/20258.288.568.078.13319,4478.13
10/15/20258.038.397.958.14264,2968.14
10/14/20257.567.997.467.93296,5237.93
10/13/20257.888.157.507.83330,7987.83
10/10/20258.828.957.817.84378,5017.84
10/09/20258.308.948.308.76647,4128.76
10/08/20258.458.668.208.26935,5568.26
10/07/20258.408.538.238.49344,2438.49
10/06/20258.458.518.208.41540,1608.41
10/03/20258.478.688.348.45306,1548.45
10/02/20258.358.408.158.40212,6838.40
10/01/20258.168.498.168.27364,6918.27
9/30/20258.258.307.998.23315,0638.23
9/29/20258.398.728.068.25517,7758.25
9/26/20258.208.247.988.18330,7498.18
9/25/20258.208.307.958.19255,9108.19
9/24/20258.158.418.068.29242,5808.29
9/23/20258.088.327.998.15334,0448.15
9/22/20257.598.297.428.09400,0268.09
9/19/20257.997.997.547.56487,9007.56
9/18/20257.438.007.387.99394,5847.99
9/17/20257.437.557.307.33331,3777.33
9/16/20257.307.487.297.32247,3067.32
9/15/20257.607.617.217.33357,9067.33
9/12/20257.657.657.477.61265,8547.61
9/11/20257.517.757.387.67318,6837.67
9/10/20257.597.917.477.49372,5957.49
9/09/20257.487.697.287.65360,1347.65
9/08/20257.747.747.437.47344,5687.47
9/05/20257.798.057.617.69414,0117.69
9/04/20257.347.727.227.72346,8837.72
9/03/20257.197.507.157.33249,3787.33
9/02/20257.307.577.207.30277,5137.30
8/29/20257.507.697.247.30242,0167.30
8/28/20257.617.757.447.49238,1337.49
8/27/20257.487.627.347.44269,8807.44
8/26/20257.627.667.437.50205,4797.50
8/25/20257.837.927.567.58212,7207.58
8/22/20257.918.117.807.83310,6477.83
8/21/20257.527.927.467.85193,2897.85
8/20/20257.587.637.437.56259,7607.56
8/19/20257.948.017.497.58317,3967.58
8/18/20258.198.437.887.97326,2477.97
8/15/20258.238.517.888.17717,9398.17
8/14/20258.448.638.048.33420,4048.33
8/13/20258.158.498.068.34423,6018.34
8/12/20257.748.047.618.02322,0548.02
8/11/20257.837.987.537.84306,8687.84