MeiraGTx Holdings plc - MGTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8.88	8.47	8.47	8.88	7.98	346,118
November 06, 2025	8.58	8.41	8.41	8.79	8.15	292,626
November 05, 2025	8.59	8.58	8.58	8.78	8.25	260,031
November 04, 2025	8.65	8.56	8.56	8.86	8.46	302,000
November 03, 2025	9	8.73	8.73	9.17	8.51	257,400
October 31, 2025	8.74	9.08	9.08	9.19	8.58	318,700
October 30, 2025	8.92	8.73	8.73	9.24	8.71	223,001
October 29, 2025	9.27	8.93	8.93	9.38	8.81	275,700
October 28, 2025	8.88	9.26	9.26	9.5	8.75	503,746
October 27, 2025	8.74	8.87	8.87	8.98	8.61	239,949
October 24, 2025	8.89	8.72	8.72	9.17	8.6	407,693
October 23, 2025	8.79	8.75	8.75	8.92	8.42	376,552
October 22, 2025	9.26	8.74	8.74	9.44	8.43	514,642
October 21, 2025	8.65	9.26	9.26	9.41	8.65	1.09M
October 20, 2025	7.87	8.24	8.24	8.36	7.66	358,145
October 17, 2025	8.12	7.75	7.75	8.29	7.59	309,926
October 16, 2025	8.28	8.13	8.13	8.56	8.07	319,447
October 15, 2025	8.03	8.14	8.14	8.39	7.95	264,300
October 14, 2025	7.73	7.93	7.93	7.99	7.46	296,523
October 13, 2025	7.88	7.83	7.83	8.15	7.5	330,800
October 10, 2025	8.82	7.84	7.84	8.95	7.81	378,501
October 09, 2025	8.3	8.76	8.76	8.94	8.3	647,412
October 08, 2025	8.45	8.26	8.26	8.66	8.2	935,600
October 07, 2025	8.4	8.49	8.49	8.53	8.23	344,243
October 06, 2025	8.45	8.41	8.41	8.51	8.2	540,200
October 03, 2025	8.47	8.45	8.45	8.68	8.34	306,200
October 02, 2025	8.35	8.4	8.4	8.4	8.15	212,700
October 01, 2025	8.16	8.27	8.27	8.49	8.16	364,700
September 30, 2025	8.25	8.23	8.23	8.3	7.99	315,100
September 29, 2025	8.39	8.25	8.25	8.72	8.07	517,800
September 26, 2025	8.2	8.18	8.18	8.24	7.98	323,035
September 25, 2025	8.2	8.19	8.19	8.3	7.95	255,910
September 24, 2025	8.15	8.29	8.29	8.41	8.06	242,600
September 23, 2025	8.08	8.15	8.15	8.32	7.99	334,044
September 22, 2025	7.59	8.09	8.09	8.29	7.42	400,040
September 19, 2025	7.99	7.56	7.56	7.99	7.54	487,900
September 18, 2025	7.43	7.99	7.99	8	7.38	394,600
September 17, 2025	7.43	7.33	7.33	7.55	7.3	331,400
September 16, 2025	7.3	7.32	7.32	7.48	7.29	247,306
September 15, 2025	7.6	7.33	7.33	7.61	7.21	357,906
September 12, 2025	7.65	7.61	7.61	7.65	7.48	265,900
September 11, 2025	7.51	7.67	7.67	7.75	7.39	318,700
September 10, 2025	7.59	7.49	7.49	7.91	7.47	372,600
September 09, 2025	7.48	7.65	7.65	7.69	7.28	360,100
September 08, 2025	7.74	7.47	7.47	7.74	7.43	344,600
September 05, 2025	7.79	7.69	7.69	8.06	7.61	414,011
September 04, 2025	7.34	7.72	7.72	7.72	7.22	346,900
September 03, 2025	7.19	7.33	7.33	7.5	7.15	249,400
September 02, 2025	7.3	7.3	7.3	7.57	7.2	277,521
August 29, 2025	7.5	7.3	7.3	7.69	7.24	242,016
August 28, 2025	7.61	7.49	7.49	7.75	7.44	238,133
August 27, 2025	7.48	7.44	7.44	7.62	7.34	269,900
August 26, 2025	7.62	7.5	7.5	7.66	7.43	205,500
August 25, 2025	7.83	7.58	7.58	7.92	7.56	212,720
August 22, 2025	7.91	7.83	7.83	8.11	7.8	310,647
August 21, 2025	7.52	7.85	7.85	7.92	7.46	193,300
August 20, 2025	7.58	7.56	7.56	7.63	7.43	259,800
August 19, 2025	7.94	7.58	7.58	8.01	7.49	317,400
August 18, 2025	8.19	7.97	7.97	8.43	7.89	326,247
August 15, 2025	8.23	8.17	8.17	8.51	7.88	717,939

MeiraGTx Holdings plc (MGTX) NASDAQ