MeiraGTx Holdings plc MGTX
9.18 USD +0.39 (+4.44%)
Regular-session close
9.18 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
8.60 Day range 9.28
6.99 52-week range 14.97
- YTD
- +15.47%
- 1 year
- +11.14%
MGTX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.80 | 9.28 | 8.60 | 9.18 | +0.39 | +4.44% | 731,589 |
| Nov 12, 2026 | 9.13 | 9.70 | 8.77 | 8.79 | -0.89 | -9.19% | 1,363,100 |
| Nov 11, 2026 | 9.70 | 9.76 | 9.53 | 9.68 | +0.06 | +0.62% | 455,900 |
| Nov 10, 2026 | 9.30 | 9.70 | 9.29 | 9.62 | +0.13 | +1.37% | 774,700 |
| Nov 9, 2026 | 9.13 | 9.54 | 8.95 | 9.49 | +0.49 | +5.44% | 544,700 |
| Nov 6, 2026 | 8.44 | 9.12 | 8.44 | 9.00 | +0.49 | +5.76% | 703,300 |
| Nov 5, 2026 | 9.32 | 9.38 | 8.47 | 8.51 | -0.91 | -9.66% | 686,700 |
| Nov 4, 2026 | 9.81 | 9.99 | 9.39 | 9.42 | -0.10 | -1.05% | 597,700 |
| Nov 3, 2026 | 9.36 | 9.52 | 9.31 | 9.52 | +0.20 | +2.15% | 393,400 |
| Nov 2, 2026 | 9.49 | 9.52 | 9.20 | 9.32 | -0.17 | -1.79% | 580,100 |
| Oct 30, 2026 | 9.65 | 9.70 | 9.30 | 9.49 | -0.21 | -2.16% | 452,200 |
| Oct 29, 2026 | 9.73 | 9.92 | 9.54 | 9.70 | -0.05 | -0.51% | 499,200 |
| Oct 28, 2026 | 9.11 | 9.77 | 9.11 | 9.75 | +0.35 | +3.72% | 633,100 |
| Oct 27, 2026 | 9.20 | 9.58 | 9.11 | 9.40 | +0.22 | +2.40% | 722,900 |
| Oct 26, 2026 | 9.24 | 9.33 | 9.05 | 9.18 | -0.03 | -0.33% | 649,200 |
| Oct 23, 2026 | 9.70 | 9.72 | 9.08 | 9.21 | -0.56 | -5.73% | 595,500 |
| Oct 22, 2026 | 9.80 | 10.06 | 9.67 | 9.77 | -0.09 | -0.91% | 471,900 |
| Oct 21, 2026 | 9.97 | 10.23 | 9.84 | 9.86 | -0.11 | -1.10% | 635,600 |
| Oct 20, 2026 | 9.45 | 10.11 | 9.40 | 9.97 | +0.52 | +5.50% | 755,900 |
| Oct 19, 2026 | 9.48 | 9.73 | 9.29 | 9.45 | +0.17 | +1.83% | 759,500 |
| Oct 16, 2026 | 9.89 | 9.89 | 9.24 | 9.28 | -0.61 | -6.17% | 666,400 |
| Oct 15, 2026 | 9.42 | 9.93 | 9.38 | 9.89 | +0.48 | +5.10% | 836,400 |
| Oct 14, 2026 | 9.82 | 10.01 | 9.36 | 9.41 | -0.53 | -5.33% | 1,104,100 |
| Oct 13, 2026 | 10.26 | 10.40 | 9.86 | 9.94 | -0.44 | -4.24% | 1,122,100 |
| Oct 12, 2026 | 10.69 | 10.76 | 10.32 | 10.38 | -0.31 | -2.90% | 506,500 |
| Oct 9, 2026 | 10.52 | 10.99 | 10.48 | 10.69 | +0.19 | +1.81% | 523,400 |
| Oct 8, 2026 | 10.70 | 10.72 | 10.35 | 10.50 | -0.32 | -2.96% | 830,400 |
| Oct 7, 2026 | 10.50 | 11.01 | 10.32 | 10.82 | +0.22 | +2.08% | 2,310,000 |
| Oct 6, 2026 | 10.93 | 10.95 | 10.52 | 10.60 | -0.32 | -2.93% | 944,400 |
| Oct 5, 2026 | 10.77 | 11.03 | 10.59 | 10.92 | +0.13 | +1.20% | 941,600 |
| Oct 2, 2026 | 10.75 | 11.00 | 10.65 | 10.79 | +0.13 | +1.22% | 820,000 |
| Oct 1, 2026 | 11.36 | 11.36 | 10.53 | 10.66 | -0.34 | -3.09% | 1,066,000 |
| Sep 30, 2026 | 11.19 | 11.60 | 10.97 | 11.00 | -0.13 | -1.17% | 1,423,800 |
| Sep 29, 2026 | 11.02 | 11.17 | 10.87 | 11.13 | +0.02 | +0.18% | 875,900 |
| Sep 28, 2026 | 10.79 | 11.27 | 10.59 | 11.11 | +0.20 | +1.83% | 930,000 |
| Sep 25, 2026 | 10.90 | 11.28 | 10.68 | 10.91 | -0.14 | -1.27% | 1,555,600 |
| Sep 24, 2026 | 11.42 | 11.56 | 11.00 | 11.05 | -0.70 | -5.96% | 1,605,300 |
| Sep 23, 2026 | 12.26 | 12.50 | 11.46 | 11.75 | -0.60 | -4.86% | 1,419,200 |
| Sep 22, 2026 | 13.16 | 13.24 | 12.18 | 12.35 | -0.73 | -5.58% | 1,439,300 |
| Sep 21, 2026 | 13.47 | 13.47 | 12.80 | 13.08 | -0.17 | -1.28% | 1,286,200 |
| Sep 18, 2026 | 12.92 | 13.34 | 12.92 | 13.25 | +0.20 | +1.53% | 941,200 |
| Sep 17, 2026 | 13.21 | 13.34 | 12.91 | 13.05 | +0.29 | +2.27% | 953,000 |
| Sep 16, 2026 | 12.79 | 12.95 | 12.63 | 12.76 | 0.00 | 0.00% | 917,300 |
| Sep 15, 2026 | 12.88 | 12.89 | 12.50 | 12.76 | -0.12 | -0.93% | 1,025,600 |
| Sep 14, 2026 | 12.81 | 13.22 | 12.76 | 12.88 | +0.09 | +0.70% | 492,300 |
| Sep 11, 2026 | 13.04 | 13.14 | 12.75 | 12.79 | -0.06 | -0.47% | 459,500 |
| Sep 10, 2026 | 13.02 | 13.16 | 12.65 | 12.85 | -0.41 | -3.09% | 715,200 |
| Sep 9, 2026 | 13.40 | 13.76 | 13.24 | 13.26 | -0.27 | -2.00% | 534,400 |
| Sep 8, 2026 | 13.54 | 13.72 | 13.22 | 13.53 | -0.36 | -2.59% | 611,400 |
| Sep 4, 2026 | 13.70 | 14.05 | 13.60 | 13.89 | -0.08 | -0.57% | 531,100 |
| Sep 3, 2026 | 14.01 | 14.15 | 13.76 | 13.97 | -0.09 | -0.64% | 824,100 |
| Sep 2, 2026 | 14.48 | 14.73 | 13.72 | 14.06 | -0.13 | -0.92% | 629,400 |
| Sep 1, 2026 | 13.66 | 14.60 | 13.66 | 14.19 | +0.38 | +2.75% | 880,400 |
| Aug 31, 2026 | 13.90 | 14.14 | 13.39 | 13.81 | -0.01 | -0.07% | 715,700 |
| Aug 28, 2026 | 13.93 | 14.09 | 13.65 | 13.82 | -0.32 | -2.26% | 914,200 |
| Aug 27, 2026 | 14.46 | 14.57 | 14.12 | 14.14 | -0.42 | -2.88% | 1,013,600 |
| Aug 26, 2026 | 14.85 | 14.92 | 14.41 | 14.56 | -0.36 | -2.41% | 606,500 |
| Aug 25, 2026 | 15.01 | 15.31 | 14.63 | 14.92 | +0.09 | +0.61% | 689,600 |
| Aug 24, 2026 | 14.28 | 14.94 | 13.72 | 14.83 | +0.49 | +3.42% | 821,400 |
| Aug 21, 2026 | 14.70 | 14.85 | 14.10 | 14.34 | -0.20 | -1.38% | 635,500 |
| Aug 20, 2026 | 14.93 | 15.01 | 14.49 | 14.54 | -0.43 | -2.87% | 861,900 |
| Aug 19, 2026 | 14.29 | 15.05 | 14.08 | 14.97 | +1.08 | +7.78% | 1,096,900 |
| Aug 18, 2026 | 13.67 | 14.01 | 13.53 | 13.89 | +0.12 | +0.87% | 775,700 |
| Aug 17, 2026 | 13.55 | 13.90 | 13.11 | 13.77 | +0.25 | +1.85% | 817,300 |
| Aug 14, 2026 | 12.46 | 13.77 | 12.39 | 13.52 | +0.85 | +6.71% | 809,200 |
65 days, newest first. Daily bars as drawn on the MGTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.