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 |
| Jan 18, 2022 | $18.02 | $18.15 | $16.91 | $16.97 | 234 400 |
| Jan 14, 2022 | $18.68 | $18.85 | $17.65 | $18.49 | 196 100 |
| Jan 13, 2022 | $19.36 | $19.58 | $18.52 | $18.91 | 168 800 |
| Jan 12, 2022 | $20.19 | $20.22 | $19.25 | $19.30 | 136 900 |
| Jan 11, 2022 | $20.49 | $20.92 | $19.91 | $20.12 | 140 400 |
| Jan 10, 2022 | $21.18 | $21.18 | $19.98 | $20.40 | 183 000 |
| Jan 07, 2022 | $21.78 | $22.22 | $21.42 | $21.53 | 78 700 |
| Jan 06, 2022 | $21.77 | $22.19 | $21.05 | $21.89 | 100 500 |
| Jan 05, 2022 | $21.93 | $22.52 | $21.32 | $21.62 | 130 315 |
| Jan 04, 2022 | $23.66 | $23.78 | $21.36 | $21.75 | 222 836 |
| Jan 03, 2022 | $23.97 | $24.33 | $22.98 | $23.38 | 149 441 |
| Dec 31, 2021 | $23.31 | $23.83 | $23.07 | $23.74 | 136 528 |
| Dec 30, 2021 | $23.51 | $23.76 | $22.90 | $23.23 | 76 864 |
| Dec 29, 2021 | $23.38 | $23.84 | $22.71 | $23.56 | 130 785 |
| Dec 28, 2021 | $22.82 | $24.89 | $22.32 | $23.14 | 286 409 |
| Dec 27, 2021 | $22.52 | $22.62 | $21.78 | $22.53 | 110 547 |
| Dec 23, 2021 | $22.40 | $22.64 | $21.84 | $22.40 | 109 782 |
| Dec 22, 2021 | $22.35 | $22.72 | $21.89 | $22.45 | 201 731 |
| Dec 21, 2021 | $21.00 | $22.61 | $20.96 | $22.44 | 382 192 |
| Dec 20, 2021 | $20.27 | $21.64 | $20.22 | $21.23 | 234 077 |
| Dec 17, 2021 | $19.83 | $21.27 | $19.78 | $21.02 | 391 313 |
| Dec 16, 2021 | $21.26 | $21.36 | $19.87 | $19.90 | 183 021 |
| Dec 15, 2021 | $20.41 | $21.29 | $20.06 | $21.05 | 285 098 |
| Dec 14, 2021 | $20.50 | $20.94 | $20.02 | $20.45 | 139 399 |
| Dec 13, 2021 | $20.36 | $21.36 | $20.25 | $20.77 | 158 873 |
