MeiraGTx Holdings PLC (MGTX) Historical Stock Data
5.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGTX is up 0.22% a day on average. There have been 16 days where MeiraGTx Holdings PLC closed green and 14 days where MGTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.93 | 5.82 | ↓$0.11 (-1.85%) | 5.70 | 6.02 | 246.50K |
| 2024-11-19 | 6.00 | 5.98 | ↓$0.02 (-0.33%) | 5.87 | 6.29 | 190.09K |
| 2024-11-18 | 6.49 | 6.09 | ↓$0.40 (-6.16%) | 6.08 | 6.52 | 239.23K |
| 2024-11-15 | 6.71 | 6.48 | ↓$0.23 (-3.43%) | 6.36 | 6.71 | 371.46K |
| 2024-11-14 | 7.16 | 6.64 | ↓$0.52 (-7.26%) | 6.63 | 7.29 | 294.70K |
| 2024-11-13 | 6.81 | 7.04 | ↑$0.23 (3.38%) | 6.81 | 7.37 | 342.82K |
| 2024-11-12 | 7.09 | 6.66 | ↓$0.43 (-6.06%) | 6.65 | 7.19 | 298.21K |
| 2024-11-11 | 7.07 | 7.10 | ↑$0.03 (0.42%) | 7.00 | 7.24 | 516.66K |
| 2024-11-08 | 6.85 | 6.92 | ↑$0.07 (1.02%) | 6.76 | 6.99 | 553.53K |
| 2024-11-07 | 6.42 | 6.73 | ↑$0.31 (4.83%) | 6.38 | 6.85 | 406.93K |
| 2024-11-06 | 6.35 | 6.42 | ↑$0.07 (1.10%) | 6.27 | 6.67 | 660.58K |
| 2024-11-05 | 5.93 | 6.22 | ↑$0.29 (4.89%) | 5.81 | 6.24 | 590.76K |
| 2024-11-04 | 5.82 | 5.96 | ↑$0.14 (2.41%) | 5.72 | 6.13 | 427.34K |
| 2024-11-01 | 5.59 | 5.81 | ↑$0.22 (3.94%) | 5.53 | 5.85 | 407.80K |
| 2024-10-31 | 5.90 | 5.54 | ↓$0.36 (-6.10%) | 5.52 | 5.92 | 328.68K |
| 2024-10-30 | 5.84 | 5.88 | ↑$0.04 (0.68%) | 5.84 | 6.36 | 464.54K |
| 2024-10-29 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.80 | 6.00 | 268.07K |
| 2024-10-28 | 5.90 | 5.88 | ↓$0.02 (-0.34%) | 5.87 | 6.07 | 173.56K |
| 2024-10-25 | 5.85 | 5.86 | ↑$0.01 (0.17%) | 5.81 | 5.97 | 129.10K |
| 2024-10-24 | 5.81 | 5.80 | ↓$0.01 (-0.17%) | 5.75 | 6.02 | 126.71K |
| 2024-10-23 | 5.94 | 5.85 | ↓$0.09 (-1.52%) | 5.68 | 6.01 | 303.32K |
| 2024-10-22 | 5.95 | 5.98 | ↑$0.03 (0.50%) | 5.85 | 6.03 | 247.47K |
| 2024-10-21 | 6.13 | 5.99 | ↓$0.14 (-2.28%) | 5.90 | 6.24 | 297.71K |
| 2024-10-18 | 5.94 | 6.14 | ↑$0.20 (3.37%) | 5.86 | 6.22 | 222.57K |
| 2024-10-17 | 5.95 | 5.94 | ↓$0.01 (-0.17%) | 5.49 | 6.05 | 572.40K |
| 2024-10-16 | 5.33 | 5.92 | ↑$0.59 (11.07%) | 5.33 | 6.07 | 1.06M |
| 2024-10-15 | 5.85 | 5.33 | ↓$0.52 (-8.89%) | 4.84 | 5.87 | 2.04M |
| 2024-10-14 | 4.24 | 4.64 | ↑$0.40 (9.43%) | 4.23 | 4.64 | 327.89K |
| 2024-10-11 | 4.05 | 4.25 | ↑$0.20 (4.94%) | 4.01 | 4.29 | 143.32K |
| 2024-10-10 | 4.07 | 4.03 | ↓$0.04 (-0.98%) | 3.97 | 4.12 | 356.39K |
Create an account or log in to view more rows.
$MGTX buy SHARES
$MGTX trash
$MGTX taking off soon
$MGTX is it Monday yet???
$MGTX never selling
$MGTX going down
$MGTX Games being played here.
$MGTX wow. The volume is so low today. Unreal
$MGTX im in.
$MGTX holy fuck