MeiraGTx Holdings plc - Ordinary Shares (MGTX)
5.4200
-0.0500 (-0.91%)
NASDAQ · Last Trade: May 10th, 6:15 AM EDT
Historical Prices For MeiraGTx Holdings plc - Ordinary Shares (MGTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 5.75 | 5.80 | 5.30 | 5.42 | 759,788 | 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 |
| 4/25/2025 | 6.64 | 6.71 | 6.46 | 6.70 | 335,444 | 6.70 |
| 4/24/2025 | 6.52 | 6.63 | 6.43 | 6.55 | 540,080 | 6.55 |
| 4/23/2025 | 6.43 | 6.61 | 6.25 | 6.49 | 466,047 | 6.49 |
| 4/22/2025 | 5.74 | 6.37 | 5.63 | 6.27 | 809,500 | 6.27 |
| 4/21/2025 | 5.31 | 5.69 | 5.28 | 5.65 | 365,674 | 5.65 |
| 4/17/2025 | 5.50 | 5.77 | 5.35 | 5.41 | 410,278 | 5.41 |
| 4/16/2025 | 5.36 | 5.62 | 5.22 | 5.32 | 260,798 | 5.32 |
| 4/15/2025 | 5.60 | 5.81 | 5.35 | 5.45 | 340,809 | 5.45 |
| 4/14/2025 | 5.27 | 5.52 | 5.18 | 5.48 | 802,808 | 5.48 |
| 4/11/2025 | 5.04 | 5.23 | 4.93 | 5.20 | 477,770 | 5.20 |
| 4/10/2025 | 5.16 | 5.25 | 4.96 | 5.07 | 607,519 | 5.07 |
| 4/09/2025 | 5.21 | 5.55 | 4.73 | 5.37 | 938,321 | 5.37 |
| 4/08/2025 | 5.92 | 6.10 | 5.06 | 5.24 | 925,660 | 5.24 |
| 4/07/2025 | 5.02 | 5.89 | 5.02 | 5.75 | 1,037,547 | 5.75 |
| 4/04/2025 | 5.85 | 6.03 | 5.57 | 5.73 | 1,112,852 | 5.73 |
| 4/03/2025 | 6.13 | 6.25 | 5.87 | 6.13 | 1,103,606 | 6.13 |
| 4/02/2025 | 6.07 | 6.59 | 6.06 | 6.36 | 593,781 | 6.36 |
| 4/01/2025 | 6.72 | 6.72 | 6.05 | 6.16 | 923,097 | 6.16 |
| 3/31/2025 | 7.08 | 7.17 | 6.63 | 6.78 | 1,030,833 | 6.78 |
| 3/28/2025 | 7.17 | 7.53 | 7.05 | 7.33 | 266,697 | 7.33 |
| 3/27/2025 | 7.20 | 7.48 | 7.16 | 7.39 | 444,211 | 7.39 |
| 3/26/2025 | 7.77 | 7.85 | 7.13 | 7.23 | 366,119 | 7.23 |
| 3/25/2025 | 7.72 | 7.95 | 7.68 | 7.79 | 616,949 | 7.79 |
| 3/24/2025 | 7.52 | 7.79 | 7.28 | 7.69 | 647,022 | 7.69 |
| 3/21/2025 | 7.54 | 7.64 | 7.37 | 7.56 | 849,485 | 7.56 |
| 3/20/2025 | 7.65 | 7.75 | 7.57 | 7.65 | 357,335 | 7.65 |
| 3/19/2025 | 7.49 | 7.82 | 7.36 | 7.77 | 360,344 | 7.77 |
| 3/18/2025 | 7.82 | 7.96 | 7.46 | 7.50 | 481,131 | 7.50 |
| 3/17/2025 | 7.93 | 8.07 | 7.66 | 7.87 | 605,162 | 7.87 |
| 3/14/2025 | 8.56 | 8.75 | 7.70 | 7.79 | 1,505,354 | 7.79 |
| 3/13/2025 | 7.73 | 8.49 | 7.40 | 8.25 | 6,300,606 | 8.25 |
| 3/12/2025 | 6.14 | 6.42 | 6.09 | 6.41 | 273,205 | 6.41 |
| 3/11/2025 | 6.13 | 6.17 | 5.77 | 6.10 | 487,346 | 6.10 |
| 3/10/2025 | 6.31 | 6.36 | 5.86 | 6.09 | 366,298 | 6.09 |
| 3/07/2025 | 6.51 | 6.63 | 6.27 | 6.38 | 190,485 | 6.38 |
| 3/06/2025 | 6.48 | 6.59 | 6.36 | 6.46 | 311,582 | 6.46 |
| 3/05/2025 | 6.68 | 6.70 | 6.36 | 6.58 | 368,689 | 6.58 |
| 3/04/2025 | 6.30 | 6.82 | 6.10 | 6.67 | 380,862 | 6.67 |
| 3/03/2025 | 7.14 | 7.26 | 6.42 | 6.48 | 304,847 | 6.48 |
| 2/28/2025 | 6.90 | 7.13 | 6.85 | 7.13 | 390,076 | 7.13 |
| 2/27/2025 | 7.30 | 7.42 | 6.95 | 6.98 | 332,598 | 6.98 |
| 2/26/2025 | 7.12 | 7.31 | 6.90 | 7.31 | 309,884 | 7.31 |
| 2/25/2025 | 7.17 | 7.36 | 6.96 | 7.13 | 420,154 | 7.13 |
| 2/24/2025 | 7.42 | 7.52 | 6.92 | 7.17 | 521,980 | 7.17 |
| 2/21/2025 | 7.35 | 7.80 | 6.87 | 7.30 | 954,290 | 7.30 |
| 2/20/2025 | 6.86 | 7.00 | 6.81 | 6.83 | 172,157 | 6.83 |
| 2/19/2025 | 6.77 | 7.01 | 6.72 | 6.89 | 306,827 | 6.89 |
| 2/18/2025 | 6.75 | 7.06 | 6.73 | 6.79 | 280,331 | 6.79 |
| 2/14/2025 | 6.45 | 6.84 | 6.45 | 6.70 | 197,805 | 6.70 |
| 2/13/2025 | 6.49 | 6.68 | 6.30 | 6.60 | 164,398 | 6.60 |
| 2/12/2025 | 6.28 | 6.45 | 6.23 | 6.44 | 223,627 | 6.44 |
| 2/11/2025 | 6.54 | 6.61 | 6.30 | 6.39 | 351,189 | 6.39 |
| 2/10/2025 | 6.81 | 6.83 | 6.57 | 6.67 | 202,923 | 6.67 |