NASDAQ:MGTX
MeiraGTx Holdings Plc Stock Price (Quote)
$5.09
+0.0800 (+1.60%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.89 | $6.72 | Friday, 19th Apr 2024 MGTX stock ended at $5.09. This is 1.60% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.70% from a day low at $4.89 to a day high of $5.12. |
| 90 days | $4.89 | $6.93 | |
| 52 weeks | $3.49 | $8.35 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $4.96 | $5.12 | $4.89 | $5.09 | 181 707 |
| 2024-04-18 | $5.25 | $5.25 | $4.89 | $5.01 | 225 699 |
| 2024-04-17 | $5.42 | $5.45 | $5.25 | $5.25 | 144 757 |
| 2024-04-16 | $5.40 | $5.52 | $5.37 | $5.41 | 126 698 |
| 2024-04-15 | $5.55 | $5.65 | $5.42 | $5.47 | 108 403 |
| 2024-04-12 | $5.67 | $5.69 | $5.37 | $5.56 | 139 448 |
| 2024-04-11 | $5.66 | $5.79 | $5.55 | $5.73 | 92 651 |
| 2024-04-10 | $5.51 | $5.70 | $5.40 | $5.62 | 220 251 |
| 2024-04-09 | $5.58 | $5.90 | $5.50 | $5.72 | 139 547 |
| 2024-04-08 | $5.65 | $5.69 | $5.48 | $5.57 | 107 179 |
| 2024-04-05 | $5.58 | $5.58 | $5.38 | $5.50 | 124 130 |
| 2024-04-04 | $5.59 | $5.66 | $5.44 | $5.51 | 173 249 |
| 2024-04-03 | $5.47 | $5.53 | $5.35 | $5.43 | 170 652 |
| 2024-04-02 | $5.71 | $5.79 | $5.45 | $5.53 | 211 203 |
| 2024-04-01 | $6.00 | $6.22 | $5.70 | $5.81 | 170 780 |
| 2024-03-28 | $6.20 | $6.22 | $5.98 | $6.07 | 171 496 |
| 2024-03-27 | $6.23 | $6.30 | $6.04 | $6.21 | 135 653 |
| 2024-03-26 | $6.50 | $6.52 | $6.14 | $6.16 | 75 329 |
| 2024-03-25 | $6.37 | $6.47 | $6.20 | $6.41 | 106 780 |
| 2024-03-22 | $6.42 | $6.46 | $6.32 | $6.36 | 76 409 |
| 2024-03-21 | $6.72 | $6.72 | $6.41 | $6.46 | 119 082 |
| 2024-03-20 | $6.22 | $6.54 | $6.14 | $6.49 | 134 679 |
| 2024-03-19 | $6.11 | $6.35 | $6.04 | $6.28 | 151 828 |
| 2024-03-18 | $6.44 | $6.85 | $6.18 | $6.20 | 236 698 |
| 2024-03-15 | $5.81 | $6.48 | $5.75 | $6.35 | 272 829 |
