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

MeiraGTx Holdings plc - Ordinary Shares (NQ:MGTX)

8.775 +0.105 (+1.21%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jul 17, 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 (%)
Jul 16, 2025 8.660 8.751 8.420 8.670 223,055 +0.10(+1.17%)
Jul 15, 2025 8.960 8.980 8.480 8.570 334,135 -0.32(-3.60%)
Jul 14, 2025 8.440 8.920 8.380 8.890 626,369 +0.42(+4.96%)
Jul 11, 2025 8.250 8.670 8.250 8.470 519,251 -0.15(-1.74%)
Jul 10, 2025 8.340 8.750 8.140 8.620 1,259,487 +0.25(+2.99%)
Jul 09, 2025 8.150 8.610 8.100 8.370 945,554 +0.30(+3.72%)
Jul 08, 2025 7.750 8.190 7.705 8.070 864,730 +0.33(+4.26%)
Jul 07, 2025 7.490 7.800 7.250 7.740 745,619 +0.23(+3.06%)
Jul 03, 2025 6.990 7.540 6.960 7.510 448,022 +0.59(+8.53%)
Jul 02, 2025 6.480 7.075 6.445 6.920 549,165 +0.44(+6.79%)
Jul 01, 2025 6.470 6.635 6.305 6.480 471,562 -0.04(-0.61%)
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.