MeiraGTx Holdings plc - Ordinary Shares (MGTX)

7.7800
-0.2600 (-3.23%)
NASDAQ · Last Trade: Feb 5th, 2:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/20268.048.067.607.78286,6457.78
2/03/20267.908.247.878.04406,7758.04
2/02/20267.638.027.517.83490,5057.83
1/30/20267.707.847.487.61336,4587.61
1/29/20267.757.967.637.74300,4287.74
1/28/20268.008.007.657.76308,7077.76
1/27/20267.998.177.868.01262,9288.01
1/26/20268.038.117.728.00381,5438.00
1/23/20268.308.318.008.10368,4788.10
1/22/20267.678.357.678.31459,5118.31
1/21/20267.347.647.307.63522,6037.63
1/20/20267.227.577.087.32567,7557.32
1/16/20267.787.827.407.42748,9197.42
1/15/20267.487.787.407.69510,9047.69
1/14/20267.377.507.337.45211,8227.45
1/13/20267.247.427.067.38255,8847.38
1/12/20267.407.407.007.24487,2987.24
1/09/20267.317.657.237.41475,5437.41
1/08/20267.647.747.247.28438,8467.28
1/07/20267.578.087.507.73350,4187.73
1/06/20267.407.587.327.51426,7847.51
1/05/20267.787.937.367.55713,0317.55
1/02/20267.968.287.677.81396,0237.81
12/31/20257.908.017.727.95302,8347.95
12/30/20257.797.927.667.87331,9627.87
12/29/20257.917.977.737.82287,5457.82
12/26/20258.258.257.897.97267,4517.97
12/24/20257.898.287.778.27238,6958.27
12/23/20258.248.277.827.87508,5037.87
12/22/20258.008.537.958.30379,4198.30
12/19/20257.948.237.848.03725,7088.03
12/18/20258.208.367.867.96524,8237.96
12/17/20258.588.798.058.11348,5578.11
12/16/20258.849.158.298.60505,8908.60
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