Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MeiraGTx Holdings plc - Ordinary Shares (NQ: MGTX )

6.100 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 6.130 6.172 5.770 6.100 487,346 +0.01(+0.16%)
Mar 10, 2025 6.310 6.360 5.860 6.090 366,298 -0.29(-4.55%)
Mar 07, 2025 6.510 6.628 6.270 6.380 190,485 -0.08(-1.24%)
Mar 06, 2025 6.480 6.590 6.360 6.460 311,582 -0.12(-1.82%)
Mar 05, 2025 6.680 6.700 6.360 6.580 368,689 -0.09(-1.42%)
Mar 04, 2025 6.300 6.820 6.101 6.675 380,862 +0.19(+3.01%)
Mar 03, 2025 7.140 7.260 6.415 6.480 304,847 -0.65(-9.12%)
Feb 28, 2025 6.900 7.130 6.850 7.130 390,076 +0.15(+2.15%)
Feb 27, 2025 7.300 7.420 6.950 6.980 332,598 -0.33(-4.51%)
Feb 26, 2025 7.120 7.310 6.900 7.310 309,884 +0.18(+2.52%)
Feb 25, 2025 7.170 7.360 6.960 7.130 420,154 -0.04(-0.56%)
Feb 24, 2025 7.420 7.520 6.917 7.170 521,980 -0.13(-1.78%)
Feb 21, 2025 7.350 7.798 6.872 7.300 954,290 +0.47(+6.88%)
Feb 20, 2025 6.860 7.000 6.810 6.830 172,157 -0.06(-0.87%)
Feb 19, 2025 6.770 7.010 6.720 6.890 306,827 +0.10(+1.55%)
Feb 18, 2025 6.750 7.060 6.730 6.785 280,331 +0.08(+1.27%)
Feb 14, 2025 6.450 6.845 6.450 6.700 197,805 +0.10(+1.52%)
Feb 13, 2025 6.490 6.680 6.305 6.600 164,398 +0.16(+2.48%)
Feb 12, 2025 6.280 6.450 6.230 6.440 223,627 +0.05(+0.78%)
Feb 11, 2025 6.540 6.610 6.300 6.390 351,189 -0.28(-4.20%)
Feb 10, 2025 6.810 6.825 6.570 6.670 202,923 -0.14(-2.06%)
Feb 07, 2025 6.930 7.090 6.710 6.810 192,512 -0.14(-2.01%)
Feb 06, 2025 6.890 7.200 6.830 6.950 324,164 +0.11(+1.61%)
Feb 05, 2025 6.360 6.880 6.338 6.840 379,801 +0.52(+8.23%)
Feb 04, 2025 6.130 6.360 6.045 6.320 225,321 +0.19(+3.10%)
Feb 03, 2025 6.150 6.305 6.080 6.130 180,050 -0.16(-2.54%)
Jan 31, 2025 6.390 6.590 6.230 6.290 235,896 -0.14(-2.18%)
Jan 30, 2025 6.280 6.595 6.280 6.430 217,392 +0.21(+3.46%)
Jan 29, 2025 6.370 6.560 6.130 6.215 207,800 -0.17(-2.74%)
Jan 28, 2025 6.180 6.465 6.110 6.390 202,378 +0.21(+3.40%)
Jan 27, 2025 6.200 6.440 6.110 6.180 240,791 -0.03(-0.48%)
Jan 24, 2025 6.030 6.303 5.940 6.210 315,729 +0.14(+2.31%)
Jan 23, 2025 6.020 6.150 5.920 6.070 229,181 +0.03(+0.50%)
Jan 22, 2025 6.420 6.560 6.010 6.040 355,792 -0.37(-5.77%)
Jan 21, 2025 6.350 6.460 6.140 6.410 400,668 +0.15(+2.40%)
Jan 17, 2025 6.100 6.650 6.065 6.260 445,636 +0.33(+5.56%)
Jan 16, 2025 5.660 6.000 5.660 5.930 287,860 +0.22(+3.85%)
Jan 15, 2025 6.030 6.085 5.700 5.710 248,732 -0.06(-1.04%)
Jan 14, 2025 6.000 6.120 5.750 5.770 220,670 -0.14(-2.37%)
Jan 13, 2025 6.030 6.100 5.600 5.910 478,951 -0.29(-4.68%)
Jan 10, 2025 6.300 6.350 5.850 6.200 463,453 -0.15(-2.36%)
Jan 08, 2025 6.260 6.420 6.060 6.350 401,292 +0.01(+0.16%)
Jan 07, 2025 6.350 6.660 6.260 6.340 351,943 +0.00(+0.00%)
Jan 06, 2025 6.420 6.660 6.305 6.340 225,175 -0.08(-1.25%)
Jan 03, 2025 6.270 6.430 6.025 6.420 227,729 +0.15(+2.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.