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 |
| 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 |
| Mar 21, 2024 | $6.72 | $6.72 | $6.41 | $6.46 | 119 082 |
| Mar 20, 2024 | $6.22 | $6.54 | $6.14 | $6.49 | 134 679 |
| Mar 19, 2024 | $6.11 | $6.35 | $6.04 | $6.28 | 151 828 |
| Mar 18, 2024 | $6.44 | $6.85 | $6.18 | $6.20 | 236 698 |
| Mar 15, 2024 | $5.81 | $6.48 | $5.75 | $6.35 | 272 829 |
| Mar 14, 2024 | $6.26 | $6.35 | $5.84 | $5.90 | 310 187 |
| Mar 13, 2024 | $6.05 | $6.40 | $6.05 | $6.35 | 127 847 |
| Mar 12, 2024 | $6.52 | $6.58 | $5.95 | $6.07 | 116 315 |
| Mar 11, 2024 | $6.37 | $6.64 | $6.21 | $6.52 | 149 991 |
| Mar 08, 2024 | $6.03 | $6.38 | $5.98 | $6.37 | 129 802 |
| Mar 07, 2024 | $6.19 | $6.19 | $5.86 | $5.93 | 123 671 |
| Mar 06, 2024 | $6.12 | $6.16 | $6.00 | $6.03 | 96 706 |
| Mar 05, 2024 | $6.23 | $6.24 | $6.03 | $6.07 | 121 654 |
| Mar 04, 2024 | $6.41 | $6.42 | $6.10 | $6.18 | 103 825 |
| Mar 01, 2024 | $6.16 | $6.49 | $6.12 | $6.41 | 141 964 |
| Feb 29, 2024 | $6.29 | $6.29 | $6.04 | $6.17 | 185 467 |
| Feb 28, 2024 | $6.07 | $6.29 | $6.03 | $6.13 | 177 948 |
| Feb 27, 2024 | $5.98 | $6.24 | $5.84 | $6.16 | 206 426 |
| Feb 26, 2024 | $5.89 | $6.08 | $5.74 | $5.84 | 88 275 |
| Feb 23, 2024 | $5.81 | $5.85 | $5.73 | $5.80 | 93 578 |
| Feb 22, 2024 | $5.97 | $5.97 | $5.71 | $5.78 | 120 149 |
