Skip to main content

Meiragtx Holdings Plc (NQ: MGTX )

5.540 -0.340 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.27 14.88 14.16 14.33 120,203 -0.23(-1.58%)
Feb 25, 2022 14.33 14.56 13.98 14.56 229,552 +0.37(+2.61%)
Feb 24, 2022 13.23 14.35 13.00 14.19 141,546 +0.69(+5.11%)
Feb 23, 2022 13.88 13.96 13.50 13.50 92,811 -0.23(-1.68%)
Feb 22, 2022 13.95 14.19 13.65 13.73 77,763 -0.34(-2.42%)
Feb 18, 2022 14.07 0 -0.07(-0.50%)
Feb 17, 2022 14.45 14.71 14.10 14.14 90,632 -0.50(-3.42%)
Feb 16, 2022 15.07 15.07 14.57 14.64 60,862 -0.44(-2.92%)
Feb 15, 2022 14.93 15.45 14.77 15.08 98,160 +0.35(+2.38%)
Feb 14, 2022 14.86 15.22 14.54 14.73 116,663 -0.18(-1.21%)
Feb 11, 2022 15.87 15.87 14.62 14.91 153,257 +0.01(+0.07%)
Feb 10, 2022 14.97 15.52 14.69 14.90 144,310 -0.48(-3.12%)
Feb 09, 2022 14.99 15.79 14.99 15.38 170,602 +0.37(+2.47%)
Feb 08, 2022 14.78 15.28 14.68 15.01 158,144 +0.12(+0.81%)
Feb 07, 2022 14.13 15.18 13.93 14.89 207,287 +0.68(+4.79%)
Feb 04, 2022 13.65 14.44 13.51 14.21 122,776 +0.56(+4.10%)
Feb 03, 2022 13.94 13.65 160,387 -0.37(-2.64%)
Feb 02, 2022 14.99 14.99 13.96 14.02 174,114 -0.85(-5.72%)
Feb 01, 2022 15.11 15.24 14.40 14.87 155,322 -0.12(-0.80%)
Jan 31, 2022 14.24 14.99 152,276 +0.55(+3.81%)
Jan 28, 2022 13.94 14.66 13.34 14.44 256,827 +0.44(+3.14%)
Jan 27, 2022 14.51 14.99 13.91 14.00 273,441 -0.20(-1.41%)
Jan 26, 2022 15.35 15.45 14.10 14.20 153,130 -0.78(-5.21%)
Jan 25, 2022 14.78 15.21 14.20 14.98 165,775 -0.06(-0.40%)
Jan 24, 2022 15.10 15.42 14.20 15.04 403,249 -0.40(-2.59%)
Jan 21, 2022 15.55 16.32 15.23 15.44 199,279 -0.32(-2.03%)
Jan 20, 2022 16.57 17.14 15.73 15.76 160,991 -0.72(-4.37%)
Jan 19, 2022 17.31 17.31 16.47 16.48 171,974 -0.49(-2.89%)
Jan 18, 2022 18.02 18.15 16.91 16.97 234,383 -1.52(-8.22%)
Jan 14, 2022 18.49 0 -0.42(-2.22%)
Jan 13, 2022 19.36 19.58 18.52 18.91 168,773 -0.39(-2.02%)
Jan 12, 2022 20.19 20.21 19.25 19.30 136,894 -0.82(-4.08%)
Jan 11, 2022 20.49 20.92 19.91 20.12 140,408 -0.28(-1.37%)
Jan 10, 2022 21.18 21.18 19.98 20.40 182,963 -1.13(-5.25%)
Jan 07, 2022 21.78 22.22 21.42 21.53 78,707 -0.36(-1.64%)
Jan 06, 2022 21.77 22.19 21.05 21.89 100,528 +0.27(+1.25%)
Jan 05, 2022 21.93 22.52 21.32 21.62 130,596 -0.13(-0.60%)
Jan 04, 2022 23.66 23.78 21.36 21.75 223,745 -1.63(-6.97%)
Jan 03, 2022 23.97 24.33 22.98 23.38 150,761 -0.36(-1.52%)
Dec 31, 2021 23.31 23.83 23.07 23.74 136,529 +0.51(+2.20%)
Dec 30, 2021 23.51 23.76 22.90 23.23 76,913 -0.33(-1.40%)
Dec 29, 2021 23.38 23.84 22.71 23.56 130,785 +0.42(+1.82%)
Dec 28, 2021 22.82 24.89 22.32 23.14 286,409 +0.61(+2.71%)
Dec 27, 2021 22.52 22.62 21.78 22.53 110,759 +0.13(+0.58%)
Dec 23, 2021 22.40 22.64 21.84 22.40 109,782 -0.05(-0.22%)
Dec 22, 2021 22.35 22.72 21.89 22.45 201,731 +0.01(+0.04%)
Dec 21, 2021 21.00 22.61 20.96 22.44 382,192 +1.55(+7.42%)
Dec 20, 2021 20.27 21.64 20.22 20.89 234,077 -0.13(-0.62%)
Dec 17, 2021 19.83 21.27 19.78 21.02 391,313 +1.12(+5.63%)
Dec 16, 2021 21.26 21.36 19.86 19.90 182,770 -1.15(-5.46%)
Dec 15, 2021 20.41 21.29 20.06 21.05 285,098 +0.60(+2.93%)
Dec 14, 2021 20.50 20.94 20.02 20.45 139,399 -0.32(-1.54%)
Dec 13, 2021 20.36 21.36 20.25 20.77 158,873 +0.25(+1.22%)
Dec 10, 2021 20.78 20.89 20.08 20.52 164,236 -0.04(-0.19%)
Dec 09, 2021 20.61 21.23 20.33 20.56 183,291 -0.48(-2.28%)
Dec 08, 2021 20.02 21.48 19.22 21.04 218,320 +0.95(+4.73%)
Dec 07, 2021 17.70 20.34 17.54 20.09 358,719 +3.04(+17.83%)
Dec 06, 2021 17.38 17.53 16.83 17.05 141,204 -0.49(-2.79%)
Dec 03, 2021 18.72 18.72 17.32 17.54 161,485 -0.98(-5.29%)
Dec 02, 2021 17.45 18.75 17.26 18.52 140,942 +0.86(+4.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.