MeiraGTx Holdings PLC (MGTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -11.6822429907 | 8.56 | 8.75 | 7.36 | 655549 | 7.74465305 | CS |
| 4 | 0.212 | 2.88513881328 | 7.348 | 8.75 | 5.77 | 755713 | 7.61241314 | CS |
| 12 | 1.36 | 21.935483871 | 6.2 | 8.75 | 5.6 | 448718 | 7.11665389 | CS |
| 26 | 3.38 | 80.8612440191 | 4.18 | 8.75 | 3.94 | 369544 | 6.55702116 | CS |
| 52 | 0.84 | 12.5 | 6.72 | 8.75 | 3.85 | 271186 | 5.9536636 | CS |
| 156 | -6.82 | -47.4269819193 | 14.38 | 15.16 | 3.49 | 214256 | 6.41693207 | CS |
| 260 | -2.17 | -22.3021582734 | 9.73 | 24.8948 | 3.49 | 189712 | 9.57377629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 7.56 | -0.09 | -1.18 | 7.54 | 7.64 | 7.37 | 849485 |
| 1742510100 | 7.65 | -0.12 | -1.54 | 7.65 | 7.7537 | 7.57 | 357310 |
| 1742423700 | 7.77 | 0.27 | 3.60 | 7.49 | 7.82 | 7.36 | 360189 |
| 1742337300 | 7.5 | -0.37 | -4.70 | 7.82 | 7.96 | 7.46 | 481131 |
| 1742250900 | 7.87 | 0.08 | 1.03 | 7.93 | 8.07 | 7.66 | 605161 |
| 1741991700 | 7.79 | -0.46 | -5.58 | 8.56 | 8.75 | 7.7 | 1500735 |
| 1741905300 | 8.25 | 1.84 | 28.71 | 7.73 | 8.49 | 7.4001 | 6299276 |
| 1741818900 | 6.41 | 0.31 | 5.08 | 6.14 | 6.42 | 6.095 | 273205 |
| 1741732500 | 6.1 | 0.01 | 0.16 | 6.13 | 6.172 | 5.7699999 | 487346 |
| 1741646100 | 6.09 | -0.29 | -4.55 | 6.3099999 | 6.36 | 5.86 | 365023 |
| 1741390500 | 6.38 | -0.08 | -1.24 | 6.51 | 6.628 | 6.2699999 | 188285 |
| 1741304100 | 6.46 | -0.12 | -1.82 | 6.48 | 6.59 | 6.36 | 311582 |
| 1741217700 | 6.58 | -0.1 | -1.42 | 6.68 | 6.7 | 6.36 | 368789 |
| 1741131300 | 6.675 | 0.19 | 3.01 | 6.3 | 6.82 | 6.1007 | 380862 |
| 1741044900 | 6.48 | -0.65 | -9.12 | 7.14 | 7.26 | 6.415 | 304867 |
| 1740785700 | 7.13 | 0.15 | 2.15 | 6.9 | 7.13 | 6.85 | 390076 |
| 1740699300 | 6.98 | -0.33 | -4.51 | 7.3 | 7.4199 | 6.95 | 332643 |
| 1740612900 | 7.31 | 0.18 | 2.52 | 7.12 | 7.31 | 6.9 | 309884 |
| 1740526500 | 7.13 | -0.04 | -0.56 | 7.17 | 7.37 | 6.96 | 420154 |
| 1740440100 | 7.17 | -0.13 | -1.78 | 7.42 | 7.52 | 6.9168 | 522000 |
| 1740180900 | 7.3 | 0.47 | 6.88 | 7.348 | 7.7975 | 6.872 | 953982 |
| 1740094500 | 6.83 | -0.06 | -0.87 | 6.86 | 7 | 6.8103 | 171987 |
| 1740008100 | 6.89 | 0.11 | 1.55 | 6.77 | 7.01 | 6.72 | 306827 |
| 1739921700 | 6.785 | 0.09 | 1.27 | 6.75 | 7.06 | 6.73 | 268340 |
| 1739576100 | 6.7 | 0.1 | 1.52 | 6.45 | 6.845 | 6.45 | 197805 |
| 1739489700 | 6.6 | 0.16 | 2.48 | 6.49 | 6.68 | 6.305 | 164398 |
| 1739403300 | 6.44 | 0.05 | 0.78 | 6.28 | 6.45 | 6.23 | 223627 |
| 1739316900 | 6.39 | -0.28 | -4.20 | 6.54 | 6.61 | 6.3 | 351189 |
| 1739230500 | 6.67 | -0.14 | -2.06 | 6.81 | 6.825 | 6.57 | 202923 |
| 1738971300 | 6.81 | -0.14 | -2.01 | 6.93 | 7.09 | 6.71 | 192512 |
| 1738884900 | 6.95 | 0.11 | 1.61 | 6.89 | 7.2 | 6.83 | 324164 |
| 1738798500 | 6.84 | 0.52 | 8.23 | 6.36 | 6.88 | 6.3378 | 379803 |
| 1738712100 | 6.32 | 0.19 | 3.10 | 6.13 | 6.36 | 6.045 | 225312 |
| 1738625700 | 6.13 | -0.16 | -2.54 | 6.15 | 6.305 | 6.08 | 180050 |
| 1738366500 | 6.29 | -0.14 | -2.18 | 6.39 | 6.59 | 6.23 | 235658 |
| 1738280100 | 6.43 | 0.22 | 3.46 | 6.28 | 6.595 | 6.28 | 217288 |
| 1738193700 | 6.215 | -0.18 | -2.74 | 6.37 | 6.5599999 | 6.1301 | 207800 |
| 1738107300 | 6.39 | 0.21 | 3.40 | 6.18 | 6.465 | 6.11 | 202025 |
| 1738020900 | 6.18 | -0.03 | -0.48 | 6.2 | 6.44 | 6.11 | 240591 |
| 1737761700 | 6.21 | 0.17 | 2.81 | 6.03 | 6.3025 | 5.94 | 315073 |
| 1737675300 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1737588900 | 6.04 | -0.37 | -5.77 | 6.42 | 6.55 | 6.01 | 342023 |
| 1737502500 | 6.41 | 0.15 | 2.40 | 6.35 | 6.46 | 6.14 | 400049 |
| 1737156900 | 6.26 | 0.33 | 5.56 | 6.1 | 6.65 | 6.065 | 445636 |
| 1737070500 | 5.93 | 0.22 | 3.85 | 5.66 | 6 | 5.66 | 287860 |
| 1736984100 | 5.71 | -0.06 | -1.04 | 6.03 | 6.085 | 5.7 | 248732 |
| 1736897700 | 5.7699999 | -0.14 | -2.37 | 6 | 6.12 | 5.75 | 220670 |
| 1736811300 | 5.91 | -0.29 | -4.68 | 6.03 | 6.1 | 5.6 | 478951 |
| 1736552100 | 6.2 | -0.15 | -2.36 | 6.3 | 6.35 | 5.85 | 463453 |
| 1736379300 | 6.35 | 0.01 | 0.16 | 6.26 | 6.42 | 6.0602 | 401292 |
| 1736292900 | 6.34 | 0 | 0.00 | 6.35 | 6.66 | 6.26 | 351943 |
| 1736206500 | 6.34 | -0.08 | -1.25 | 6.42 | 6.66 | 6.305 | 225173 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
