NASDAQ:MGTX
MeiraGTx Holdings Plc Stock Price (Quote)
$4.80
+0.0900 (+1.91%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.68 | $6.30 | Friday, 26th Apr 2024 MGTX stock ended at $4.80. This is 1.91% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.85% from a day low at $4.68 to a day high of $4.86. |
| 90 days | $4.68 | $6.92 | |
| 52 weeks | $3.49 | $8.35 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $4.74 | $4.86 | $4.68 | $4.80 | 72 911 |
| Apr 25, 2024 | $4.81 | $4.81 | $4.68 | $4.71 | 114 415 |
| Apr 24, 2024 | $4.91 | $4.94 | $4.77 | $4.86 | 108 242 |
| Apr 23, 2024 | $5.14 | $5.14 | $4.91 | $4.93 | 163 737 |
| Apr 22, 2024 | $5.09 | $5.17 | $4.94 | $5.02 | 149 790 |
| Apr 19, 2024 | $4.96 | $5.12 | $4.89 | $5.09 | 181 707 |
| Apr 18, 2024 | $5.25 | $5.25 | $4.89 | $5.01 | 225 699 |
| Apr 17, 2024 | $5.42 | $5.45 | $5.25 | $5.25 | 144 757 |
| Apr 16, 2024 | $5.40 | $5.52 | $5.37 | $5.41 | 126 698 |
| Apr 15, 2024 | $5.55 | $5.65 | $5.42 | $5.47 | 108 403 |
| Apr 12, 2024 | $5.67 | $5.69 | $5.37 | $5.56 | 139 448 |
| Apr 11, 2024 | $5.66 | $5.79 | $5.55 | $5.73 | 92 651 |
| Apr 10, 2024 | $5.51 | $5.70 | $5.40 | $5.62 | 220 251 |
| Apr 09, 2024 | $5.58 | $5.90 | $5.50 | $5.72 | 139 547 |
| Apr 08, 2024 | $5.65 | $5.69 | $5.48 | $5.57 | 107 179 |
| Apr 05, 2024 | $5.58 | $5.58 | $5.38 | $5.50 | 124 130 |
| Apr 04, 2024 | $5.59 | $5.66 | $5.44 | $5.51 | 173 249 |
| Apr 03, 2024 | $5.47 | $5.53 | $5.35 | $5.43 | 170 652 |
| Apr 02, 2024 | $5.71 | $5.79 | $5.45 | $5.53 | 211 203 |
| Apr 01, 2024 | $6.00 | $6.22 | $5.70 | $5.81 | 170 780 |
| Mar 28, 2024 | $6.20 | $6.22 | $5.98 | $6.07 | 171 496 |
| Mar 27, 2024 | $6.23 | $6.30 | $6.04 | $6.21 | 135 653 |
| Mar 26, 2024 | $6.50 | $6.52 | $6.14 | $6.16 | 75 329 |
| Mar 25, 2024 | $6.37 | $6.47 | $6.20 | $6.41 | 106 780 |
| Mar 22, 2024 | $6.42 | $6.46 | $6.32 | $6.36 | 76 409 |
