MeiraGTx Holdings PLC (MGTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.61290322581 | 6.2 | 6.42 | 5.86 | 240661 | 6.09413398 | CS |
| 4 | 0.03 | 0.494233937397 | 6.07 | 6.5903 | 5.62 | 282923 | 6.12367042 | CS |
| 12 | 2.042 | 50.3203548546 | 4.058 | 7.37 | 4.0101 | 340005 | 6.07094406 | CS |
| 26 | 2.15 | 54.4303797468 | 3.95 | 7.37 | 3.85 | 250021 | 5.39161865 | CS |
| 52 | -1.21 | -16.5526675787 | 7.31 | 7.4 | 3.85 | 207223 | 5.46379309 | CS |
| 156 | -17.87 | -74.5515227368 | 23.97 | 24.33 | 3.49 | 192668 | 6.80269585 | CS |
| 260 | -13.34 | -68.621399177 | 19.44 | 24.8948 | 3.49 | 175593 | 10.04986438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 6.42 | 0.15 | 2.39 | 6.2699999 | 6.43 | 6.025 | 227729 |
| 1735860900 | 6.2699999 | 0.18 | 2.96 | 6.15 | 6.3783 | 6.03 | 176784 |
| 1735688100 | 6.09 | 0.2 | 3.40 | 5.93 | 6.1538 | 5.89 | 268333 |
| 1735601700 | 5.89 | -0.32 | -5.15 | 6.17 | 6.17 | 5.86 | 283911 |
| 1735342500 | 6.21 | 0.1 | 1.64 | 6.2 | 6.285 | 5.9 | 241303 |
| 1735256100 | 6.11 | -0.06 | -0.97 | 6.03 | 6.18 | 5.95 | 303163 |
| 1735077840 | 6.17 | 0.08 | 1.31 | 6.09 | 6.21 | 6.0199999 | 79857 |
| 1734996900 | 6.09 | -0.06 | -0.98 | 6.25 | 6.25 | 5.93 | 169616 |
| 1734737700 | 6.15 | 0.31 | 5.31 | 5.8 | 6.48 | 5.66 | 1196977 |
| 1734651300 | 5.84 | 0 | 0.00 | 5.88 | 5.98 | 5.62 | 270715 |
| 1734564900 | 5.84 | -0.56 | -8.75 | 6.47 | 6.48 | 5.8099999 | 415363 |
| 1734478500 | 6.4 | 0.12 | 1.91 | 6.28 | 6.43 | 6.1449999 | 206418 |
| 1734392100 | 6.28 | 0.16 | 2.61 | 6.17 | 6.43 | 6.04 | 279984 |
| 1734132900 | 6.12 | 0.11 | 1.83 | 5.97 | 6.16 | 5.91 | 210986 |
| 1734046500 | 6.01 | -0.14 | -2.28 | 6.15 | 6.2699999 | 5.94 | 207077 |
| 1733960100 | 6.15 | -0.11 | -1.76 | 6.33 | 6.33 | 5.96 | 192637 |
| 1733873700 | 6.26 | -0.22 | -3.40 | 6.48 | 6.5 | 6.21 | 164376 |
| 1733787300 | 6.48 | 0.34 | 5.54 | 6.24 | 6.5903 | 6.24 | 258298 |
| 1733528100 | 6.14 | 0.12 | 1.99 | 6.07 | 6.16 | 5.9 | 239164 |
| 1733441700 | 6.0199999 | -0.26 | -4.14 | 6.26 | 6.3699 | 6.01 | 195937 |
| 1733355300 | 6.28 | 0.03 | 0.48 | 6.26 | 6.37 | 6.15 | 226564 |
| 1733268900 | 6.25 | -0.39 | -5.87 | 6.63 | 6.68 | 6.14 | 240615 |
| 1733182500 | 6.64 | -0.13 | -1.92 | 6.79 | 6.84 | 6.6 | 230181 |
| 1732917840 | 6.77 | 0.22 | 3.36 | 6.6 | 6.79 | 6.48 | 176658 |
| 1732750500 | 6.55 | 0.16 | 2.50 | 6.47 | 6.62 | 6.38 | 236346 |
| 1732664100 | 6.39 | 0.06 | 0.95 | 6.28 | 6.46 | 6.21 | 249368 |
| 1732577700 | 6.33 | 0.4 | 6.75 | 6.2 | 6.47 | 6.0199999 | 264636 |
| 1732318500 | 5.93 | 0.01 | 0.17 | 5.93 | 6.045 | 5.8275 | 149731 |
| 1732232100 | 5.92 | 0.1 | 1.72 | 5.86 | 6.0199999 | 5.74 | 155557 |
| 1732145700 | 5.82 | -0.16 | -2.68 | 5.93 | 6.0176999 | 5.7 | 246497 |
| 1732059300 | 5.98 | -0.11 | -1.81 | 6 | 6.285 | 5.87 | 190085 |
| 1731972900 | 6.09 | -0.39 | -6.02 | 6.49 | 6.5217 | 6.08 | 239230 |
| 1731713700 | 6.48 | -0.16 | -2.41 | 6.71 | 6.71 | 6.36 | 371464 |
| 1731627300 | 6.64 | -0.4 | -5.68 | 7.16 | 7.29 | 6.63 | 294700 |
| 1731540900 | 7.04 | 0.38 | 5.71 | 6.81 | 7.37 | 6.81 | 342779 |
| 1731454500 | 6.66 | -0.44 | -6.20 | 7.09 | 7.19 | 6.65 | 298209 |
| 1731368100 | 7.1 | 0.18 | 2.60 | 7.07 | 7.235 | 6.995 | 516650 |
| 1731108900 | 6.92 | 0.19 | 2.82 | 6.85 | 6.99 | 6.7609 | 553526 |
| 1731022500 | 6.73 | 0.31 | 4.83 | 6.42 | 6.8547 | 6.38 | 406930 |
| 1730936100 | 6.42 | 0.2 | 3.22 | 6.35 | 6.67 | 6.2699999 | 657695 |
| 1730849700 | 6.22 | 0.26 | 4.36 | 5.93 | 6.24 | 5.8099999 | 590758 |
| 1730763300 | 5.96 | 0.15 | 2.58 | 5.82 | 6.13 | 5.72 | 427336 |
| 1730500500 | 5.8099999 | 0.27 | 4.87 | 5.59 | 5.85 | 5.532 | 407797 |
| 1730414100 | 5.54 | -0.34 | -5.78 | 5.9 | 5.915 | 5.5199999 | 328380 |
| 1730327700 | 5.88 | 0.03 | 0.51 | 5.84 | 6.36 | 5.84 | 464538 |
| 1730241300 | 5.85 | -0.03 | -0.51 | 5.85 | 6 | 5.8 | 268074 |
| 1730154900 | 5.88 | 0.02 | 0.34 | 5.9 | 6.07 | 5.87 | 173557 |
| 1729895700 | 5.86 | 0.06 | 1.03 | 5.85 | 5.97 | 5.795 | 129097 |
| 1729809300 | 5.8 | -0.05 | -0.85 | 5.8099999 | 6.0199999 | 5.75 | 126710 |
| 1729722900 | 5.85 | -0.13 | -2.17 | 5.94 | 6.01 | 5.68 | 303322 |
| 1729636500 | 5.98 | -0.01 | -0.17 | 5.95 | 6.05 | 5.85 | 247469 |
| 1729550100 | 5.99 | -0.15 | -2.44 | 6.13 | 6.24 | 5.9 | 297705 |
| 1729290900 | 6.14 | 0.2 | 3.37 | 5.94 | 6.22 | 5.86 | 222566 |
| 1729204500 | 5.94 | 0.02 | 0.34 | 5.95 | 6.05 | 5.49 | 572395 |
| 1729118100 | 5.92 | 0.59 | 11.07 | 5.33 | 6.0699 | 5.33 | 1062095 |
| 1729031700 | 5.33 | 0.69 | 14.87 | 5.85 | 5.87 | 4.835 | 2040498 |
| 1728945300 | 4.64 | 0.39 | 9.18 | 4.24 | 4.64 | 4.2298 | 327689 |
| 1728686100 | 4.25 | 0.22 | 5.46 | 4.05 | 4.29 | 4.0101 | 143318 |
| 1728599700 | 4.03 | -0.12 | -2.89 | 4.07 | 4.1186 | 3.968 | 356386 |
| 1728513300 | 4.15 | 0 | 0.00 | 4.14 | 4.175 | 4.1093 | 84489 |
| 1728426900 | 4.15 | 0.04 | 0.97 | 4.12 | 4.2 | 4.1 | 158455 |
| 1728340500 | 4.11 | -0.04 | -0.96 | 4.12 | 4.205 | 4.08 | 139317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
