Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

MeiraGTx Holdings plc - Ordinary Shares (MGTX)

8.6050
-0.2950 (-3.31%)
NASDAQ · Last Trade: Dec 16th, 3:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MeiraGTx Holdings plc - Ordinary Shares (MGTX)

DateOpenHighLowCloseVolumeAdjusted Close
12/15/20259.059.248.728.90685,9158.90
12/12/20258.779.508.698.921,243,5118.92
12/11/20258.428.928.288.72471,7998.72
12/10/20258.448.618.258.39312,6748.39
12/09/20258.628.758.378.44293,2498.44
12/08/20258.799.138.608.66883,3288.66
12/05/20258.598.728.458.65510,7468.65
12/04/20258.108.717.938.60453,0468.60
12/03/20257.798.217.608.12769,9878.12
12/02/20257.868.157.677.75519,8527.75
12/01/20258.108.287.807.84435,4487.84
11/28/20258.268.348.048.30349,8418.30
11/26/20257.588.267.458.202,310,4158.20
11/25/20257.507.707.407.58554,1867.58
11/24/20257.557.867.467.57470,7947.57
11/21/20257.437.747.307.46553,5007.46
11/20/20257.717.947.417.43506,6097.43
11/19/20257.747.907.427.58516,3017.58
11/18/20257.767.927.497.75488,4947.75
11/17/20258.118.387.837.88430,5837.88
11/14/20258.118.578.058.19487,4158.19
11/13/20258.578.998.008.261,555,1338.26
11/12/20258.989.048.318.66517,1248.66
11/11/20258.709.168.288.901,186,2048.90
11/10/20259.109.738.208.551,547,8868.55
11/07/20258.888.887.988.47346,1188.47
11/06/20258.588.798.158.41292,6268.41
11/05/20258.598.788.258.58260,0318.58
11/04/20258.658.868.468.56301,9928.56
11/03/20259.009.178.518.73257,3768.73
10/31/20258.749.198.589.08318,7009.08
10/30/20258.929.248.718.73223,0018.73
10/29/20259.279.388.818.93275,6868.93
10/28/20258.889.508.759.26503,7269.26
10/27/20258.748.988.618.87239,9498.87
10/24/20258.899.178.608.72407,6938.72
10/23/20258.798.928.428.75376,5488.75
10/22/20259.269.448.438.74514,5568.74
10/21/20258.659.418.659.261,090,3869.26
10/20/20257.878.367.668.24358,1458.24
10/17/20258.128.297.597.75309,9267.75
10/16/20258.288.568.078.13319,4478.13
10/15/20258.038.397.958.14264,2968.14
10/14/20257.567.997.467.93296,5237.93
10/13/20257.888.157.507.83330,7987.83
10/10/20258.828.957.817.84378,5017.84
10/09/20258.308.948.308.76647,4128.76
10/08/20258.458.668.208.26935,5568.26
10/07/20258.408.538.238.49344,2438.49
10/06/20258.458.518.208.41540,1608.41
10/03/20258.478.688.348.45306,1548.45
10/02/20258.358.408.158.40212,6838.40
10/01/20258.168.498.168.27364,6918.27
9/30/20258.258.307.998.23315,0638.23
9/29/20258.398.728.068.25517,7758.25
9/26/20258.208.247.988.18330,7498.18
9/25/20258.208.307.958.19255,9108.19
9/24/20258.158.418.068.29242,5808.29
9/23/20258.088.327.998.15334,0448.15
9/22/20257.598.297.428.09400,0268.09
9/19/20257.997.997.547.56487,9007.56
9/18/20257.438.007.387.99394,5847.99
9/17/20257.437.557.307.33331,3777.33
9/16/20257.307.487.297.32247,3067.32