MeiraGTx Holdings plc (MGTX)
NASDAQ: MGTX · Real-Time Price · USD
7.81
-0.14 (-1.76%)
At close: Jan 2, 2026, 4:00 PM EST
7.81
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:00 PM EST
MeiraGTx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 331,962 |
| Dec 29, 2025 | 7.91 | 7.97 | 7.73 | 7.82 | 7.82 | -1.88% | 287,523 |
| Dec 26, 2025 | 8.25 | 8.25 | 7.89 | 7.97 | 7.97 | -3.63% | 267,450 |
| 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% | 508,499 |
| Dec 22, 2025 | 8.00 | 8.53 | 7.95 | 8.30 | 8.30 | 3.36% | 379,309 |
| Dec 19, 2025 | 7.94 | 8.23 | 7.84 | 8.03 | 8.03 | 0.88% | 724,955 |
| 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% | 348,557 |
| Dec 16, 2025 | 8.84 | 9.15 | 8.29 | 8.60 | 8.60 | -3.37% | 505,577 |
| 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% | 1,184,020 |
| 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% | 882,928 |
| Dec 5, 2025 | 8.59 | 8.72 | 8.45 | 8.65 | 8.65 | 0.58% | 510,713 |
| Dec 4, 2025 | 8.10 | 8.71 | 7.93 | 8.60 | 8.60 | 5.91% | 452,965 |
| Dec 3, 2025 | 7.79 | 8.21 | 7.60 | 8.12 | 8.12 | 4.77% | 769,987 |
| Dec 2, 2025 | 7.86 | 8.15 | 7.67 | 7.75 | 7.75 | -1.15% | 519,852 |
| Dec 1, 2025 | 8.10 | 8.28 | 7.80 | 7.84 | 7.84 | -5.54% | 435,448 |
| Nov 28, 2025 | 8.26 | 8.34 | 8.04 | 8.30 | 8.30 | 1.22% | 349,839 |
| Nov 26, 2025 | 7.58 | 8.26 | 7.45 | 8.20 | 8.20 | 8.18% | 2,310,389 |
| Nov 25, 2025 | 7.60 | 7.70 | 7.40 | 7.58 | 7.58 | 0.13% | 554,186 |
| Nov 24, 2025 | 7.55 | 7.86 | 7.46 | 7.57 | 7.57 | 1.47% | 470,690 |
| Nov 21, 2025 | 7.43 | 7.74 | 7.30 | 7.46 | 7.46 | 0.40% | 553,485 |
| Nov 20, 2025 | 7.71 | 7.94 | 7.41 | 7.43 | 7.43 | -1.98% | 506,709 |
| Nov 19, 2025 | 7.74 | 7.90 | 7.42 | 7.58 | 7.58 | -2.19% | 516,306 |
| Nov 18, 2025 | 7.76 | 7.92 | 7.49 | 7.75 | 7.75 | -1.65% | 488,499 |
| Nov 17, 2025 | 8.11 | 8.38 | 7.83 | 7.88 | 7.88 | -3.79% | 430,585 |
| Nov 14, 2025 | 8.11 | 8.57 | 8.05 | 8.19 | 8.19 | -0.85% | 487,415 |
| Nov 13, 2025 | 8.57 | 8.99 | 8.00 | 8.26 | 8.26 | -4.62% | 1,563,280 |
| Nov 12, 2025 | 8.98 | 9.04 | 8.31 | 8.66 | 8.66 | -2.70% | 517,224 |
| Nov 11, 2025 | 8.70 | 9.16 | 8.28 | 8.90 | 8.90 | 4.09% | 1,186,254 |
| Nov 10, 2025 | 9.10 | 9.73 | 8.20 | 8.55 | 8.55 | 0.94% | 1,547,886 |
| Nov 7, 2025 | 8.88 | 8.88 | 7.98 | 8.47 | 8.47 | 0.71% | 346,118 |
| Nov 6, 2025 | 8.58 | 8.79 | 8.15 | 8.41 | 8.41 | -1.98% | 292,626 |
| Nov 5, 2025 | 8.59 | 8.78 | 8.25 | 8.58 | 8.58 | 0.23% | 260,031 |
| Nov 4, 2025 | 8.65 | 8.86 | 8.47 | 8.56 | 8.56 | -1.95% | 301,992 |
| Nov 3, 2025 | 9.00 | 9.17 | 8.51 | 8.73 | 8.73 | -3.85% | 257,376 |
| Oct 31, 2025 | 8.74 | 9.19 | 8.58 | 9.08 | 9.08 | 4.01% | 318,700 |
| Oct 30, 2025 | 8.92 | 9.24 | 8.71 | 8.73 | 8.73 | -2.24% | 223,001 |
| Oct 29, 2025 | 9.27 | 9.38 | 8.81 | 8.93 | 8.93 | -3.56% | 275,686 |
| Oct 28, 2025 | 8.88 | 9.50 | 8.75 | 9.26 | 9.26 | 4.40% | 503,746 |
| Oct 27, 2025 | 8.74 | 8.98 | 8.61 | 8.87 | 8.87 | 1.72% | 239,949 |
| Oct 24, 2025 | 8.89 | 9.17 | 8.60 | 8.72 | 8.72 | -0.34% | 407,693 |
| Oct 23, 2025 | 8.79 | 8.92 | 8.42 | 8.75 | 8.75 | 0.11% | 376,552 |
| Oct 22, 2025 | 9.26 | 9.44 | 8.43 | 8.74 | 8.74 | -5.62% | 514,642 |