Skip to main content

MeiraGTx Holdings plc - Ordinary Shares (NQ:MGTX)

6.520 -0.090 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.660 6.760 6.470 6.520 636,765 -0.09(-1.36%)
Jun 27, 2025 6.670 6.800 6.540 6.610 955,867 -0.06(-0.90%)
Jun 26, 2025 6.480 6.730 6.400 6.670 395,321 +0.13(+1.99%)
Jun 25, 2025 6.440 6.610 6.240 6.540 319,525 +0.10(+1.55%)
Jun 24, 2025 6.400 6.558 6.120 6.440 303,039 +0.13(+2.06%)
Jun 23, 2025 6.500 6.500 6.070 6.310 259,364 -0.03(-0.47%)
Jun 20, 2025 6.570 6.600 6.300 6.340 408,891 -0.14(-2.16%)
Jun 18, 2025 6.320 6.530 6.210 6.480 301,153 +0.15(+2.37%)
Jun 17, 2025 6.570 6.665 6.330 6.330 342,554 -0.29(-4.38%)
Jun 16, 2025 6.600 6.750 6.440 6.620 268,160 -0.01(-0.15%)
Jun 13, 2025 6.390 6.760 6.390 6.630 487,084 +0.04(+0.61%)
Jun 12, 2025 6.420 6.680 6.310 6.590 486,456 +0.11(+1.70%)
Jun 11, 2025 6.850 7.050 6.470 6.480 518,263 -0.38(-5.54%)
Jun 10, 2025 6.330 6.980 6.330 6.860 846,873 +0.54(+8.54%)
Jun 09, 2025 6.300 6.370 6.030 6.320 448,715 +0.32(+5.33%)
Jun 06, 2025 5.560 6.090 5.470 6.000 438,357 +0.52(+9.49%)
Jun 05, 2025 5.440 5.520 5.235 5.480 345,155 +0.02(+0.37%)
Jun 04, 2025 5.540 5.650 5.370 5.460 455,083 -0.08(-1.44%)
Jun 03, 2025 5.500 5.650 5.310 5.540 395,282 +0.08(+1.47%)
Jun 02, 2025 5.160 5.490 5.110 5.460 452,347 +0.34(+6.64%)
May 30, 2025 5.310 5.355 5.020 5.120 555,167 -0.24(-4.48%)
May 29, 2025 5.130 5.380 5.080 5.360 340,919 +0.26(+5.10%)
May 28, 2025 5.110 5.190 5.025 5.100 330,181 +0.01(+0.20%)
May 27, 2025 5.150 5.225 5.025 5.090 706,141 -0.01(-0.20%)
May 23, 2025 5.000 5.160 4.815 5.100 413,247 +0.04(+0.79%)
May 22, 2025 5.250 5.280 5.010 5.060 494,216 -0.24(-4.53%)
May 21, 2025 5.430 5.550 5.190 5.300 398,566 -0.20(-3.64%)
May 20, 2025 5.160 5.520 5.070 5.500 396,197 +0.35(+6.80%)
May 19, 2025 4.910 5.190 4.860 5.150 453,730 +0.16(+3.21%)
May 16, 2025 4.990 5.150 4.910 4.990 600,450 -0.05(-0.99%)
May 15, 2025 4.630 5.040 4.580 5.040 508,904 +0.41(+8.74%)
May 14, 2025 5.100 5.155 4.550 4.635 1,306,771 -0.52(-10.00%)
May 13, 2025 5.610 5.780 5.050 5.150 1,007,501 -0.47(-8.36%)
May 12, 2025 5.520 5.750 5.445 5.620 493,905 +0.20(+3.69%)
May 09, 2025 5.750 5.800 5.303 5.420 759,814 -0.05(-0.91%)
May 08, 2025 5.390 5.575 5.140 5.470 672,229 +0.06(+1.11%)
May 07, 2025 5.840 5.840 5.315 5.410 880,721 -0.46(-7.84%)
May 06, 2025 6.360 6.720 5.660 5.870 885,263 -0.58(-8.99%)
May 05, 2025 7.200 7.300 6.250 6.450 1,657,769 -0.80(-11.03%)
May 02, 2025 7.320 7.500 7.250 7.250 305,392 -0.01(-0.14%)
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 Of Service.