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 |
| Jul 18, 2023 | $6.35 | $6.79 | $6.20 | $6.47 | 90 635 |
| Jul 17, 2023 | $6.61 | $6.83 | $6.38 | $6.41 | 76 366 |
| Jul 14, 2023 | $6.59 | $6.62 | $6.23 | $6.61 | 96 387 |
| Jul 13, 2023 | $7.03 | $7.04 | $6.59 | $6.62 | 63 460 |
| Jul 12, 2023 | $6.92 | $7.13 | $6.85 | $7.00 | 80 959 |
| Jul 11, 2023 | $6.73 | $6.87 | $6.59 | $6.71 | 79 508 |
| Jul 10, 2023 | $6.95 | $7.15 | $6.64 | $6.70 | 57 843 |
| Jul 07, 2023 | $6.98 | $7.05 | $6.84 | $7.00 | 73 136 |
| Jul 06, 2023 | $6.82 | $7.08 | $6.55 | $6.99 | 110 767 |
| Jul 05, 2023 | $6.75 | $7.01 | $6.56 | $6.95 | 117 114 |
| Jul 03, 2023 | $6.69 | $6.78 | $6.50 | $6.73 | 63 153 |
| Jun 30, 2023 | $6.77 | $7.17 | $6.54 | $6.72 | 117 352 |
| Jun 29, 2023 | $6.86 | $6.98 | $6.53 | $6.62 | 81 302 |
| Jun 28, 2023 | $6.40 | $6.99 | $6.34 | $6.86 | 425 078 |
| Jun 27, 2023 | $6.89 | $6.89 | $6.27 | $6.34 | 149 463 |
| Jun 26, 2023 | $6.99 | $7.18 | $6.63 | $6.84 | 162 446 |
| Jun 23, 2023 | $6.71 | $7.16 | $6.49 | $7.04 | 459 234 |
| Jun 22, 2023 | $6.89 | $6.92 | $6.59 | $6.87 | 109 181 |
| Jun 21, 2023 | $7.25 | $7.42 | $6.89 | $6.91 | 80 331 |
| Jun 20, 2023 | $7.47 | $7.47 | $6.99 | $7.35 | 161 541 |
| Jun 16, 2023 | $7.90 | $8.16 | $7.45 | $7.51 | 141 619 |
| Jun 15, 2023 | $7.57 | $7.94 | $7.21 | $7.88 | 93 893 |
| Jun 14, 2023 | $7.59 | $7.67 | $7.22 | $7.61 | 91 684 |
| Jun 13, 2023 | $7.59 | $7.72 | $7.37 | $7.58 | 102 499 |
| Jun 12, 2023 | $8.05 | $8.15 | $7.48 | $7.53 | 131 026 |
