MeiraGTx Holdings plc (MGTX) NASDAQ
9.24
-0.56(-5.71%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
MGTX Historical Return
If you invested $1000 in MeiraGTx Holdings plc (MGTX) since IPO date, it would be worth $616 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $627.72, while $1000 invested 1 year ago would be worth $1,667.87. This corresponds to total returns of -38.4%, -37.23%, 66.79%, respectively, with annualized returns of -5.88%, -8.89%, 66.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MGTX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.62 | 9.24 | 9.24 | 9.8 | 9.19 | 790,893 |
| June 01, 2026 | 10.53 | 9.8 | 9.8 | 10.63 | 9.77 | 778,783 |
| May 29, 2026 | 10.03 | 10.65 | 10.65 | 10.71 | 9.92 | 2.29M |
| May 28, 2026 | 9.87 | 10 | 10 | 10.08 | 9.8 | 704,289 |
| May 27, 2026 | 9.73 | 9.89 | 9.89 | 9.98 | 9.63 | 715,545 |
| May 26, 2026 | 9.4 | 9.6 | 9.6 | 9.67 | 9.29 | 618,017 |
| May 22, 2026 | 9.5 | 9.24 | 9.24 | 9.57 | 9.2 | 383,903 |
| May 21, 2026 | 9.49 | 9.49 | 9.49 | 9.8 | 9.44 | 394,734 |
| May 20, 2026 | 9.44 | 9.58 | 9.58 | 9.7 | 9.33 | 792,910 |
| May 19, 2026 | 9.27 | 9.13 | 9.13 | 9.33 | 8.95 | 3.02M |
| May 18, 2026 | 9.52 | 9.4 | 9.4 | 9.7 | 9.23 | 616,444 |
| May 15, 2026 | 9.88 | 9.4 | 9.4 | 9.94 | 9.36 | 768,588 |
| May 14, 2026 | 9.98 | 9.95 | 9.95 | 10.15 | 9.5 | 904,081 |
| May 13, 2026 | 9.76 | 9.97 | 9.97 | 10.11 | 9.76 | 365,947 |
| May 12, 2026 | 9.7 | 9.79 | 9.79 | 9.95 | 9.63 | 348,038 |
| May 11, 2026 | 9.84 | 9.9 | 9.9 | 10.23 | 9.8 | 462,973 |
| May 08, 2026 | 9.72 | 9.82 | 9.82 | 9.99 | 9.64 | 380,411 |
| May 07, 2026 | 9.9 | 9.68 | 9.68 | 9.98 | 9.48 | 435,679 |
| May 06, 2026 | 9.89 | 9.9 | 9.9 | 10.13 | 9.64 | 494,713 |
| May 05, 2026 | 9.86 | 9.75 | 9.75 | 10.08 | 9.63 | 480,209 |
| May 04, 2026 | 9.4 | 9.7 | 9.7 | 9.82 | 9.02 | 467,770 |
| May 01, 2026 | 9.17 | 9.41 | 9.41 | 9.5 | 9.01 | 487,130 |
| April 30, 2026 | 9.01 | 9.22 | 9.22 | 9.44 | 8.99 | 640,620 |
| April 29, 2026 | 8.96 | 8.95 | 8.95 | 9.09 | 8.75 | 764,906 |
| April 28, 2026 | 9.14 | 9.08 | 9.08 | 9.35 | 9 | 576,718 |
| April 27, 2026 | 9.14 | 9.13 | 9.13 | 9.62 | 8.97 | 500,149 |
| April 24, 2026 | 9.42 | 9.23 | 9.23 | 9.53 | 9.01 | 672,758 |
| April 23, 2026 | 10.04 | 9.32 | 9.32 | 10.09 | 9.19 | 1.03M |
| April 22, 2026 | 10.58 | 10.03 | 10.03 | 10.59 | 9.94 | 994,272 |
| April 21, 2026 | 10.55 | 10.17 | 10.17 | 10.64 | 9.95 | 1.25M |
| April 20, 2026 | 10.06 | 10.53 | 10.53 | 10.6 | 9.92 | 1.47M |
| April 17, 2026 | 9.65 | 10.12 | 10.12 | 10.33 | 9.61 | 2.29M |
| April 16, 2026 | 9.55 | 9.48 | 9.48 | 10.05 | 8.75 | 4.42M |
| April 15, 2026 | 11.4 | 11.25 | 11.25 | 11.85 | 11.07 | 634,769 |
| April 14, 2026 | 9.78 | 11.29 | 11.29 | 11.59 | 9.73 | 1.19M |
| April 13, 2026 | 8.99 | 9.63 | 9.63 | 9.65 | 8.97 | 435,211 |
| April 10, 2026 | 9.36 | 8.97 | 8.97 | 9.43 | 8.88 | 517,879 |
| April 09, 2026 | 9.28 | 9.34 | 9.34 | 9.5 | 9.22 | 401,987 |
| April 08, 2026 | 9.64 | 9.39 | 9.39 | 9.71 | 9.3 | 705,310 |
| April 07, 2026 | 9.36 | 9.51 | 9.51 | 9.52 | 9.1 | 635,733 |
| April 06, 2026 | 9.21 | 9.52 | 9.52 | 9.88 | 9.15 | 1.13M |
| April 02, 2026 | 8.89 | 9.18 | 9.18 | 9.42 | 8.89 | 1.07M |
| April 01, 2026 | 8.77 | 9.09 | 9.09 | 9.28 | 8.75 | 1.15M |
| March 31, 2026 | 8.28 | 8.66 | 8.66 | 8.85 | 8.28 | 1.52M |
| March 30, 2026 | 7.4 | 8.09 | 8.09 | 8.1 | 7.01 | 1.36M |
| March 27, 2026 | 7.68 | 7.62 | 7.62 | 8 | 7.31 | 540,526 |
| March 26, 2026 | 7.64 | 7.53 | 7.53 | 8.56 | 7.42 | 1.06M |
| March 25, 2026 | 7.6 | 7.62 | 7.62 | 7.76 | 7.51 | 420,707 |
| March 24, 2026 | 7.51 | 7.41 | 7.41 | 7.57 | 7.27 | 462,364 |
| March 23, 2026 | 7.51 | 7.65 | 7.65 | 7.69 | 7.38 | 336,928 |
| March 20, 2026 | 7.33 | 7.2 | 7.2 | 7.47 | 7.15 | 438,309 |
| March 19, 2026 | 7.35 | 7.35 | 7.35 | 7.48 | 7.15 | 250,245 |
| March 18, 2026 | 7.58 | 7.43 | 7.43 | 7.58 | 7.36 | 411,087 |
| March 17, 2026 | 7.69 | 7.65 | 7.65 | 7.72 | 7.52 | 303,934 |
| March 16, 2026 | 7.55 | 7.69 | 7.69 | 7.89 | 7.51 | 354,744 |
| March 13, 2026 | 7.71 | 7.39 | 7.39 | 7.8 | 7.27 | 253,266 |
| March 12, 2026 | 7.59 | 7.64 | 7.64 | 7.75 | 7.37 | 249,292 |
| March 11, 2026 | 7.71 | 7.81 | 7.81 | 7.82 | 7.49 | 260,011 |
| March 10, 2026 | 7.46 | 7.76 | 7.76 | 7.92 | 7.45 | 914,919 |
| March 09, 2026 | 6.95 | 7.37 | 7.37 | 7.39 | 6.89 | 461,824 |
