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 16, 2024 | $6.19 | $6.29 | $6.00 | $6.13 | 175 551 |
| Jan 12, 2024 | $6.53 | $6.55 | $6.25 | $6.36 | 169 795 |
| Jan 11, 2024 | $6.65 | $6.75 | $6.38 | $6.43 | 179 050 |
| Jan 10, 2024 | $6.95 | $7.07 | $6.48 | $6.79 | 267 461 |
| Jan 09, 2024 | $6.55 | $6.94 | $6.45 | $6.92 | 160 022 |
| Jan 08, 2024 | $6.23 | $6.69 | $6.16 | $6.63 | 140 154 |
| Jan 05, 2024 | $6.70 | $6.70 | $6.14 | $6.30 | 272 256 |
| Jan 04, 2024 | $7.07 | $7.10 | $6.69 | $6.77 | 212 924 |
| Jan 03, 2024 | $7.31 | $7.40 | $6.98 | $7.02 | 154 162 |
| Jan 02, 2024 | $6.99 | $7.57 | $6.93 | $7.33 | 197 930 |
| Dec 29, 2023 | $7.11 | $7.32 | $6.92 | $7.02 | 157 619 |
| Dec 28, 2023 | $7.11 | $7.33 | $7.03 | $7.12 | 497 913 |
| Dec 27, 2023 | $7.19 | $7.23 | $6.72 | $7.11 | 286 290 |
| Dec 26, 2023 | $7.12 | $7.60 | $7.12 | $7.15 | 373 716 |
| Dec 22, 2023 | $6.65 | $7.16 | $6.55 | $7.07 | 1 093 425 |
| Dec 21, 2023 | $5.82 | $6.59 | $5.71 | $6.51 | 2 406 254 |
| Dec 20, 2023 | $4.96 | $5.09 | $4.80 | $4.91 | 321 695 |
| Dec 19, 2023 | $4.56 | $4.91 | $4.56 | $4.89 | 368 332 |
| Dec 18, 2023 | $4.48 | $4.56 | $4.35 | $4.52 | 308 701 |
| Dec 15, 2023 | $4.73 | $4.79 | $4.46 | $4.50 | 263 475 |
| Dec 14, 2023 | $4.98 | $5.00 | $4.65 | $4.67 | 318 325 |
| Dec 13, 2023 | $4.49 | $4.80 | $4.32 | $4.77 | 390 243 |
| Dec 12, 2023 | $4.49 | $4.57 | $4.36 | $4.51 | 374 088 |
| Dec 11, 2023 | $4.70 | $4.72 | $4.44 | $4.51 | 393 014 |
| Dec 08, 2023 | $4.79 | $4.95 | $4.63 | $4.70 | 336 465 |
