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 |
| Dec 07, 2023 | $4.97 | $5.09 | $4.84 | $4.89 | 185 110 |
| Dec 06, 2023 | $5.10 | $5.13 | $4.88 | $4.96 | 151 779 |
| Dec 05, 2023 | $5.14 | $5.33 | $5.04 | $5.08 | 133 866 |
| Dec 04, 2023 | $5.22 | $5.58 | $5.16 | $5.22 | 126 368 |
| Dec 01, 2023 | $5.23 | $5.43 | $4.88 | $5.38 | 507 981 |
| Nov 30, 2023 | $5.41 | $5.65 | $5.09 | $5.22 | 415 783 |
| Nov 29, 2023 | $5.44 | $5.64 | $5.10 | $5.37 | 224 994 |
| Nov 28, 2023 | $5.06 | $5.46 | $5.02 | $5.40 | 158 116 |
| Nov 27, 2023 | $5.46 | $5.56 | $4.94 | $5.11 | 186 711 |
| Nov 24, 2023 | $5.44 | $5.58 | $5.25 | $5.42 | 119 668 |
| Nov 22, 2023 | $5.62 | $5.77 | $5.36 | $5.41 | 94 095 |
| Nov 21, 2023 | $5.57 | $5.77 | $5.47 | $5.48 | 118 045 |
| Nov 20, 2023 | $5.61 | $6.07 | $5.55 | $5.66 | 163 147 |
| Nov 17, 2023 | $5.17 | $5.65 | $5.14 | $5.64 | 331 348 |
| Nov 16, 2023 | $4.95 | $5.21 | $4.81 | $5.11 | 152 992 |
| Nov 15, 2023 | $4.77 | $5.19 | $4.75 | $4.95 | 122 121 |
| Nov 14, 2023 | $4.90 | $4.98 | $4.47 | $4.84 | 251 801 |
| Nov 13, 2023 | $4.85 | $4.96 | $4.50 | $4.73 | 166 967 |
| Nov 10, 2023 | $4.82 | $5.05 | $4.74 | $4.81 | 162 951 |
| Nov 09, 2023 | $5.23 | $5.29 | $4.66 | $4.75 | 299 082 |
| Nov 08, 2023 | $5.12 | $5.21 | $4.97 | $5.17 | 151 319 |
| Nov 07, 2023 | $5.09 | $5.24 | $5.00 | $5.13 | 102 465 |
| Nov 06, 2023 | $5.29 | $5.41 | $4.88 | $5.10 | 286 041 |
| Nov 03, 2023 | $5.00 | $5.45 | $5.00 | $5.30 | 299 844 |
| Nov 02, 2023 | $5.10 | $5.23 | $4.91 | $5.00 | 217 537 |
