NASDAQ:MGTX
MeiraGTx Holdings Plc Stock Price (Quote)
$4.99
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.68 | $5.90 | Thursday, 2nd May 2024 MGTX stock ended at $4.99. During the day the stock fluctuated 2.64% from a day low at $4.93 to a day high of $5.06. |
| 90 days | $4.68 | $6.85 | |
| 52 weeks | $3.49 | $8.35 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $8.03 | $8.35 | $7.68 | $8.07 | 152 267 |
| Jun 08, 2023 | $7.69 | $8.08 | $7.20 | $8.04 | 194 402 |
| Jun 07, 2023 | $7.79 | $7.95 | $7.35 | $7.68 | 112 572 |
| Jun 06, 2023 | $7.40 | $7.81 | $7.03 | $7.71 | 106 259 |
| Jun 05, 2023 | $7.50 | $7.88 | $7.38 | $7.38 | 109 825 |
| Jun 02, 2023 | $7.07 | $7.59 | $6.98 | $7.53 | 89 087 |
| Jun 01, 2023 | $6.91 | $7.07 | $6.81 | $6.89 | 41 794 |
| May 31, 2023 | $6.82 | $7.10 | $6.66 | $6.88 | 61 846 |
| May 30, 2023 | $6.58 | $7.21 | $6.57 | $6.82 | 154 426 |
| May 26, 2023 | $6.64 | $6.70 | $6.19 | $6.58 | 128 479 |
| May 25, 2023 | $6.79 | $6.82 | $6.02 | $6.30 | 155 443 |
| May 24, 2023 | $7.31 | $7.31 | $6.55 | $6.85 | 161 523 |
| May 23, 2023 | $7.15 | $7.58 | $7.12 | $7.42 | 128 556 |
| May 22, 2023 | $7.50 | $7.77 | $7.05 | $7.15 | 109 562 |
| May 19, 2023 | $7.77 | $7.78 | $7.13 | $7.56 | 226 328 |
| May 18, 2023 | $7.70 | $8.09 | $7.50 | $7.65 | 157 125 |
| May 17, 2023 | $7.09 | $7.75 | $7.06 | $7.70 | 176 932 |
| May 16, 2023 | $6.47 | $7.31 | $6.15 | $7.00 | 308 520 |
| May 15, 2023 | $5.81 | $6.31 | $5.78 | $6.15 | 93 225 |
| May 12, 2023 | $5.94 | $5.97 | $5.67 | $5.77 | 51 496 |
| May 11, 2023 | $6.18 | $6.19 | $5.72 | $5.83 | 95 649 |
| May 10, 2023 | $6.11 | $6.31 | $5.86 | $6.20 | 90 594 |
| May 09, 2023 | $5.83 | $6.07 | $5.70 | $6.03 | 55 921 |
| May 08, 2023 | $6.14 | $6.20 | $5.80 | $5.88 | 71 991 |
| May 05, 2023 | $6.37 | $6.37 | $5.99 | $6.15 | 152 819 |
