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 |
| Sep 27, 2023 | $5.32 | $5.31 | $4.98 | $5.03 | 64 742 |
| Sep 26, 2023 | $4.78 | $5.30 | $4.66 | $5.18 | 82 703 |
| Sep 25, 2023 | $5.25 | $4.93 | $4.64 | $4.79 | 115 067 |
| Sep 22, 2023 | $5.25 | $5.28 | $4.93 | $4.95 | 114 690 |
| Sep 21, 2023 | $5.36 | $5.26 | $5.05 | $5.14 | 108 339 |
| Sep 20, 2023 | $5.50 | $5.58 | $5.26 | $5.26 | 47 003 |
| Sep 19, 2023 | $5.60 | $5.72 | $5.36 | $5.53 | 82 877 |
| Sep 18, 2023 | $5.70 | $5.76 | $5.43 | $5.65 | 83 949 |
| Sep 15, 2023 | $5.68 | $5.81 | $5.55 | $5.68 | 159 954 |
| Sep 14, 2023 | $5.97 | $5.97 | $5.55 | $5.68 | 114 624 |
| Sep 13, 2023 | $6.01 | $6.06 | $5.81 | $5.90 | 100 178 |
| Sep 12, 2023 | $6.15 | $6.15 | $5.66 | $6.00 | 123 263 |
| Sep 11, 2023 | $5.59 | $6.16 | $5.56 | $6.14 | 94 445 |
| Sep 08, 2023 | $5.52 | $5.79 | $5.36 | $5.53 | 211 802 |
| Sep 07, 2023 | $5.87 | $5.92 | $5.47 | $5.49 | 147 794 |
| Sep 06, 2023 | $6.06 | $6.06 | $5.74 | $5.88 | 121 760 |
| Sep 05, 2023 | $6.28 | $6.33 | $6.02 | $6.04 | 88 639 |
| Sep 01, 2023 | $6.44 | $6.58 | $6.28 | $6.37 | 130 911 |
| Aug 31, 2023 | $6.05 | $6.37 | $6.05 | $6.29 | 99 072 |
| Aug 30, 2023 | $6.30 | $6.35 | $5.93 | $6.03 | 66 599 |
| Aug 29, 2023 | $6.40 | $6.55 | $6.22 | $6.31 | 70 146 |
| Aug 28, 2023 | $6.21 | $6.49 | $6.03 | $6.41 | 102 583 |
| Aug 25, 2023 | $6.08 | $6.29 | $5.85 | $6.19 | 71 537 |
| Aug 24, 2023 | $6.06 | $6.08 | $5.86 | $5.99 | 55 137 |
| Aug 23, 2023 | $6.25 | $6.22 | $6.02 | $6.06 | 39 972 |
