MeiraGTx Holdings plc - Ordinary Shares (MGTX)
8.3700
+0.0600 (0.72%)
NASDAQ · Last Trade: Jul 27th, 1:15 AM EDT
Historical Prices For MeiraGTx Holdings plc - Ordinary Shares (MGTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 8.32 | 8.49 | 8.18 | 8.37 | 389,938 | 8.37 |
| 7/24/2025 | 8.47 | 8.60 | 8.25 | 8.31 | 263,425 | 8.31 |
| 7/23/2025 | 8.61 | 8.70 | 8.45 | 8.49 | 460,328 | 8.49 |
| 7/22/2025 | 8.69 | 8.70 | 8.32 | 8.59 | 529,926 | 8.59 |
| 7/21/2025 | 8.70 | 8.86 | 8.54 | 8.69 | 642,278 | 8.69 |
| 7/18/2025 | 8.75 | 8.95 | 8.53 | 8.62 | 400,903 | 8.62 |
| 7/17/2025 | 8.69 | 8.87 | 8.62 | 8.62 | 293,431 | 8.62 |
| 7/16/2025 | 8.66 | 8.75 | 8.42 | 8.67 | 223,055 | 8.67 |
| 7/15/2025 | 8.96 | 8.98 | 8.48 | 8.57 | 334,135 | 8.57 |
| 7/14/2025 | 8.44 | 8.92 | 8.38 | 8.89 | 626,369 | 8.89 |
| 7/11/2025 | 8.25 | 8.67 | 8.25 | 8.47 | 519,251 | 8.47 |
| 7/10/2025 | 8.34 | 8.75 | 8.14 | 8.62 | 1,259,487 | 8.62 |
| 7/09/2025 | 8.15 | 8.61 | 8.10 | 8.37 | 945,554 | 8.37 |
| 7/08/2025 | 7.75 | 8.19 | 7.70 | 8.07 | 864,730 | 8.07 |
| 7/07/2025 | 7.49 | 7.80 | 7.25 | 7.74 | 745,619 | 7.74 |
| 7/03/2025 | 6.99 | 7.54 | 6.96 | 7.51 | 448,022 | 7.51 |
| 7/02/2025 | 6.48 | 7.08 | 6.45 | 6.92 | 549,165 | 6.92 |
| 7/01/2025 | 6.47 | 6.63 | 6.30 | 6.48 | 471,562 | 6.48 |
| 6/30/2025 | 6.66 | 6.76 | 6.47 | 6.52 | 636,765 | 6.52 |
| 6/27/2025 | 6.67 | 6.80 | 6.54 | 6.61 | 955,867 | 6.61 |
| 6/26/2025 | 6.48 | 6.73 | 6.40 | 6.67 | 395,321 | 6.67 |
| 6/25/2025 | 6.44 | 6.61 | 6.24 | 6.54 | 319,525 | 6.54 |
| 6/24/2025 | 6.40 | 6.56 | 6.12 | 6.44 | 303,039 | 6.44 |
| 6/23/2025 | 6.50 | 6.50 | 6.07 | 6.31 | 259,364 | 6.31 |
| 6/20/2025 | 6.57 | 6.60 | 6.30 | 6.34 | 408,891 | 6.34 |
| 6/18/2025 | 6.32 | 6.53 | 6.21 | 6.48 | 301,153 | 6.48 |
| 6/17/2025 | 6.57 | 6.67 | 6.33 | 6.33 | 342,554 | 6.33 |
| 6/16/2025 | 6.60 | 6.75 | 6.44 | 6.62 | 268,160 | 6.62 |
| 6/13/2025 | 6.39 | 6.76 | 6.39 | 6.63 | 487,084 | 6.63 |
| 6/12/2025 | 6.42 | 6.68 | 6.31 | 6.59 | 486,456 | 6.59 |
| 6/11/2025 | 6.85 | 7.05 | 6.47 | 6.48 | 518,263 | 6.48 |
| 6/10/2025 | 6.33 | 6.98 | 6.33 | 6.86 | 846,873 | 6.86 |
| 6/09/2025 | 6.30 | 6.37 | 6.03 | 6.32 | 448,715 | 6.32 |
| 6/06/2025 | 5.56 | 6.09 | 5.47 | 6.00 | 438,357 | 6.00 |
| 6/05/2025 | 5.44 | 5.52 | 5.24 | 5.48 | 345,155 | 5.48 |
| 6/04/2025 | 5.54 | 5.65 | 5.37 | 5.46 | 455,083 | 5.46 |
| 6/03/2025 | 5.50 | 5.65 | 5.31 | 5.54 | 395,282 | 5.54 |
| 6/02/2025 | 5.16 | 5.49 | 5.11 | 5.46 | 452,347 | 5.46 |
| 5/30/2025 | 5.31 | 5.36 | 5.02 | 5.12 | 555,167 | 5.12 |
| 5/29/2025 | 5.13 | 5.38 | 5.08 | 5.36 | 340,919 | 5.36 |
| 5/28/2025 | 5.11 | 5.19 | 5.03 | 5.10 | 330,181 | 5.10 |
| 5/27/2025 | 5.15 | 5.22 | 5.03 | 5.09 | 706,141 | 5.09 |
| 5/23/2025 | 5.00 | 5.16 | 4.82 | 5.10 | 413,247 | 5.10 |
| 5/22/2025 | 5.25 | 5.28 | 5.01 | 5.06 | 494,216 | 5.06 |
| 5/21/2025 | 5.43 | 5.55 | 5.19 | 5.30 | 398,566 | 5.30 |
| 5/20/2025 | 5.16 | 5.52 | 5.07 | 5.50 | 396,197 | 5.50 |
| 5/19/2025 | 4.91 | 5.19 | 4.86 | 5.15 | 453,730 | 5.15 |
| 5/16/2025 | 4.99 | 5.15 | 4.91 | 4.99 | 600,450 | 4.99 |
| 5/15/2025 | 4.63 | 5.04 | 4.58 | 5.04 | 508,904 | 5.04 |
| 5/14/2025 | 5.10 | 5.16 | 4.55 | 4.63 | 1,306,771 | 4.63 |
| 5/13/2025 | 5.61 | 5.78 | 5.05 | 5.15 | 1,007,501 | 5.15 |
| 5/12/2025 | 5.52 | 5.75 | 5.45 | 5.62 | 493,905 | 5.62 |
| 5/09/2025 | 5.75 | 5.80 | 5.30 | 5.42 | 759,814 | 5.42 |
| 5/08/2025 | 5.39 | 5.58 | 5.14 | 5.47 | 672,229 | 5.47 |
| 5/07/2025 | 5.84 | 5.84 | 5.32 | 5.41 | 880,721 | 5.41 |
| 5/06/2025 | 6.36 | 6.72 | 5.66 | 5.87 | 885,263 | 5.87 |
| 5/05/2025 | 7.20 | 7.30 | 6.25 | 6.45 | 1,657,769 | 6.45 |
| 5/02/2025 | 7.32 | 7.50 | 7.25 | 7.25 | 305,392 | 7.25 |
| 5/01/2025 | 7.06 | 7.28 | 6.86 | 7.26 | 387,259 | 7.26 |
| 4/30/2025 | 6.79 | 7.18 | 6.78 | 7.09 | 307,824 | 7.09 |
| 4/29/2025 | 6.78 | 6.99 | 6.71 | 6.90 | 261,061 | 6.90 |
| 4/28/2025 | 6.71 | 6.83 | 6.53 | 6.81 | 363,057 | 6.81 |