MeiraGTx Holdings PLC (MGTX) Historical Stock Data
6.15 ↑0.31 (5.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGTX is down -0.77% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.80 | 6.15 | ↑$0.35 (6.03%) | 5.66 | 6.48 | 1.20M |
| 2024-12-19 | 5.88 | 5.84 | ↓$0.04 (-0.68%) | 5.62 | 5.98 | 270.72K |
| 2024-12-18 | 6.47 | 5.84 | ↓$0.63 (-9.74%) | 5.81 | 6.48 | 415.37K |
| 2024-12-17 | 6.28 | 6.40 | ↑$0.12 (1.91%) | 6.15 | 6.43 | 206.42K |
| 2024-12-16 | 6.17 | 6.28 | ↑$0.11 (1.78%) | 6.04 | 6.43 | 279.99K |
| 2024-12-13 | 5.97 | 6.12 | ↑$0.15 (2.51%) | 5.91 | 6.16 | 210.99K |
| 2024-12-12 | 6.15 | 6.01 | ↓$0.14 (-2.28%) | 5.94 | 6.27 | 207.08K |
| 2024-12-11 | 6.33 | 6.15 | ↓$0.18 (-2.84%) | 5.96 | 6.33 | 192.64K |
| 2024-12-10 | 6.48 | 6.26 | ↓$0.22 (-3.40%) | 6.21 | 6.50 | 164.38K |
| 2024-12-09 | 6.24 | 6.48 | ↑$0.24 (3.85%) | 6.24 | 6.59 | 258.30K |
| 2024-12-06 | 6.07 | 6.14 | ↑$0.07 (1.15%) | 5.90 | 6.16 | 239.16K |
| 2024-12-05 | 6.26 | 6.02 | ↓$0.24 (-3.83%) | 6.01 | 6.37 | 195.94K |
| 2024-12-04 | 6.26 | 6.28 | ↑$0.02 (0.32%) | 6.15 | 6.37 | 226.56K |
| 2024-12-03 | 6.63 | 6.25 | ↓$0.38 (-5.73%) | 6.14 | 6.68 | 240.62K |
| 2024-12-02 | 6.79 | 6.64 | ↓$0.15 (-2.21%) | 6.60 | 6.84 | 230.18K |
| 2024-11-29 | 6.60 | 6.77 | ↑$0.17 (2.58%) | 6.48 | 6.79 | 176.66K |
| 2024-11-27 | 6.47 | 6.55 | ↑$0.08 (1.24%) | 6.38 | 6.62 | 236.35K |
| 2024-11-26 | 6.28 | 6.39 | ↑$0.11 (1.75%) | 6.21 | 6.46 | 249.37K |
| 2024-11-25 | 6.11 | 6.33 | ↑$0.22 (3.60%) | 6.02 | 6.47 | 265.29K |
| 2024-11-22 | 5.93 | 5.93 | ↑$0.00 (0.00%) | 5.83 | 6.05 | 149.73K |
| 2024-11-21 | 5.86 | 5.92 | ↑$0.06 (1.02%) | 5.74 | 6.02 | 155.56K |
| 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 |
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