MeiraGTx Holdings PLC (MGTX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -8 | 5 | 5.07 | 4.35 | 122034 | 4.63391992 | CS |
| 4 | 0.4 | 9.52380952381 | 4.2 | 5.1232 | 3.88 | 204499 | 4.42191154 | CS |
| 12 | -0.41 | -8.18363273453 | 5.01 | 5.93 | 3.88 | 182320 | 4.79241024 | CS |
| 26 | -2.12 | -31.5476190476 | 6.72 | 6.93 | 3.88 | 161434 | 5.33051183 | CS |
| 52 | -2.28 | -33.1395348837 | 6.88 | 7.6 | 3.49 | 223591 | 5.26571385 | CS |
| 156 | -10.1 | -68.7074829932 | 14.7 | 24.8948 | 3.49 | 189693 | 9.34520046 | CS |
| 260 | -24.36 | -84.1160220994 | 28.96 | 29.21 | 3.49 | 168674 | 11.56222588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 4.5599999 | -0.21 | -4.40 | 4.79 | 4.92 | 4.5599999 | 125572 |
| 1721774100 | 4.7699999 | 0.12 | 2.58 | 4.62 | 4.8099999 | 4.61 | 117865 |
| 1721687700 | 4.65 | 0.23 | 5.20 | 4.44 | 4.68 | 4.35 | 134519 |
| 1721428500 | 4.42 | -0.25 | -5.35 | 4.69 | 4.745 | 4.4 | 83593 |
| 1721342100 | 4.67 | -0.32 | -6.41 | 5 | 5.07 | 4.67 | 194720 |
| 1721255700 | 4.99 | 0.13 | 2.67 | 4.86 | 5.1232 | 4.8 | 402396 |
| 1721169300 | 4.86 | 0.25 | 5.42 | 4.7 | 4.93 | 4.62 | 232817 |
| 1721082900 | 4.61 | 0 | 0.00 | 4.67 | 4.71 | 4.55 | 178131 |
| 1720823700 | 4.61 | 0.04 | 0.88 | 4.68 | 4.7695 | 4.58 | 125288 |
| 1720737300 | 4.57 | 0.43 | 10.39 | 4.19 | 4.62 | 4.1 | 303525 |
| 1720650900 | 4.14 | 0.11 | 2.73 | 4.07 | 4.16 | 4 | 89726 |
| 1720564500 | 4.03 | -0.06 | -1.47 | 4.08 | 4.11 | 3.965 | 113330 |
| 1720478100 | 4.09 | 0.07 | 1.74 | 4.08 | 4.2 | 4.03 | 150440 |
| 1720218900 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0599999 | 3.91 | 96354 |
| 1720040640 | 4.0199999 | 0.08 | 2.03 | 3.95 | 4.08 | 3.88 | 124691 |
| 1719959700 | 3.94 | -0.16 | -3.90 | 4.08 | 4.14 | 3.92 | 116097 |
| 1719873300 | 4.1 | -0.13 | -3.07 | 4.21 | 4.34 | 4.05 | 117199 |
| 1719614100 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1719527700 | 4.23 | 0.02 | 0.48 | 4.2 | 4.33 | 4.2 | 105668 |
| 1719441300 | 4.21 | 0 | 0.00 | 4.18 | 4.26 | 3.96 | 337348 |
| 1719354900 | 4.21 | -0.05 | -1.17 | 4.25 | 4.36 | 4.17 | 93817 |
| 1719268500 | 4.26 | -0.14 | -3.18 | 4.4 | 4.49 | 4.26 | 94738 |
| 1719009300 | 4.4 | 0.09 | 2.09 | 4.32 | 4.53 | 4.275 | 282412 |
| 1718922900 | 4.3099999 | 0.04 | 0.94 | 4.21 | 4.357 | 4.15 | 134192 |
| 1718750100 | 4.2699999 | -0.12 | -2.73 | 4.34 | 4.46 | 4.25 | 91229 |
| 1718663700 | 4.39 | -0.1 | -2.23 | 4.48 | 4.54 | 4.33 | 258040 |
| 1718404500 | 4.49 | -0.12 | -2.60 | 4.53 | 4.61 | 4.43 | 162596 |
| 1718318100 | 4.61 | -0.08 | -1.71 | 4.68 | 4.78 | 4.51 | 125434 |
| 1718231700 | 4.69 | -0.12 | -2.49 | 4.96 | 4.97 | 4.68 | 255373 |
| 1718145300 | 4.8099999 | 0.01 | 0.21 | 4.74 | 4.8099999 | 4.68 | 60186 |
| 1718058900 | 4.8 | 0.03 | 0.63 | 4.78 | 4.8099999 | 4.65 | 125563 |
| 1717799700 | 4.7699999 | -0.1 | -2.05 | 4.8099999 | 4.89 | 4.76 | 80509 |
| 1717713300 | 4.87 | -0.11 | -2.21 | 5 | 5 | 4.84 | 129493 |
| 1717626900 | 4.98 | 0.06 | 1.22 | 4.96 | 5.01 | 4.9 | 80920 |
| 1717540500 | 4.92 | -0.02 | -0.40 | 4.95 | 4.97 | 4.86 | 95458 |
| 1717454100 | 4.94 | 0.04 | 0.82 | 4.95 | 5.03 | 4.8465 | 209994 |
| 1717194900 | 4.9 | -0.09 | -1.80 | 5 | 5.11 | 4.85 | 215038 |
| 1717108500 | 4.99 | -0.01 | -0.20 | 5.05 | 5.0599999 | 4.93 | 161053 |
| 1717022100 | 5 | -0.14 | -2.72 | 5.0199999 | 5.095 | 4.93 | 266030 |
| 1716935700 | 5.14 | -0.15 | -2.74 | 5.3 | 5.39 | 5.05 | 174367 |
| 1716590100 | 5.285 | 0.15 | 2.82 | 5.21 | 5.36 | 5.025 | 103081 |
| 1716503700 | 5.14 | -0.52 | -9.19 | 5.63 | 5.635 | 5.09 | 265358 |
| 1716417300 | 5.66 | 0.16 | 2.91 | 5.48 | 5.93 | 5.46 | 633627 |
| 1716330900 | 5.5 | -0.04 | -0.72 | 5.71 | 5.7882 | 5.35 | 283527 |
| 1716244500 | 5.54 | -0.17 | -2.98 | 5.71 | 5.85 | 5.5 | 204918 |
| 1715985300 | 5.71 | 0.03 | 0.53 | 5.74 | 5.79 | 5.6509 | 68724 |
| 1715898900 | 5.68 | 0.15 | 2.71 | 5.87 | 5.92 | 5.5062 | 394529 |
| 1715812500 | 5.53 | 0.3 | 5.74 | 5.36 | 5.65 | 5.36 | 159588 |
| 1715726100 | 5.23 | 0.09 | 1.75 | 5.23 | 5.59 | 5.17 | 96020 |
| 1715639700 | 5.14 | 0.07 | 1.38 | 5.15 | 5.21 | 5.07 | 80045 |
| 1715380500 | 5.07 | -0.03 | -0.59 | 5.17 | 5.285 | 4.95 | 104789 |
| 1715294100 | 5.1 | -0.04 | -0.78 | 5.1 | 5.3099999 | 5 | 83726 |
| 1715207700 | 5.14 | -0.24 | -4.46 | 5.35 | 5.46 | 5.1 | 105172 |
| 1715121300 | 5.38 | 0.32 | 6.22 | 5.11 | 5.39 | 5.01 | 205194 |
| 1715034900 | 5.065 | 0.07 | 1.30 | 5.0599999 | 5.13 | 4.95 | 116722 |
| 1714775700 | 5 | 0.01 | 0.20 | 5.17 | 5.25 | 4.98 | 78548 |
| 1714689300 | 4.99 | 0 | 0.00 | 5.01 | 5.0599999 | 4.93 | 100569 |
| 1714602900 | 4.99 | 0.11 | 2.25 | 4.88 | 5.13 | 4.7699999 | 153015 |
| 1714516500 | 4.88 | -0.03 | -0.61 | 4.88 | 4.99 | 4.78 | 124182 |
| 1714430100 | 4.91 | 0.11 | 2.29 | 4.85 | 5.05 | 4.84 | 99398 |
| 1714170900 | 4.8 | 0.09 | 1.91 | 4.74 | 4.86 | 4.68 | 74544 |
| 1714084500 | 4.71 | -0.15 | -3.09 | 4.8099999 | 4.8099999 | 4.68 | 121649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
