MeiraGTx (MGTX)
NASDAQ: MGTX
· Real-Time Price · USD
7.69
-0.03 (-0.39%)
At close: Sep 05, 2025, 3:59 PM
7.69
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
MGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.79 | 8.06 | 7.61 | 7.69 | 7.69 | -0.39% | 414,009 |
| Sep 4, 2025 | 7.34 | 7.72 | 7.22 | 7.72 | 7.72 | 5.32% | 346,900 |
| Sep 3, 2025 | 7.19 | 7.50 | 7.15 | 7.33 | 7.33 | 0.41% | 249,400 |
| Sep 2, 2025 | 7.30 | 7.57 | 7.20 | 7.30 | 7.30 | 0.00% | 277,521 |
| Aug 29, 2025 | 7.50 | 7.69 | 7.24 | 7.30 | 7.30 | -2.54% | 242,016 |
| Aug 28, 2025 | 7.61 | 7.75 | 7.44 | 7.49 | 7.49 | 0.67% | 238,133 |
| Aug 27, 2025 | 7.48 | 7.62 | 7.34 | 7.44 | 7.44 | -0.80% | 269,900 |
| Aug 26, 2025 | 7.62 | 7.66 | 7.43 | 7.50 | 7.50 | -1.06% | 205,500 |
| Aug 25, 2025 | 7.83 | 7.92 | 7.56 | 7.58 | 7.58 | -3.19% | 212,720 |
| Aug 22, 2025 | 7.91 | 8.11 | 7.80 | 7.83 | 7.83 | -0.25% | 310,647 |
| Aug 21, 2025 | 7.52 | 7.92 | 7.46 | 7.85 | 7.85 | 3.84% | 193,300 |
| Aug 20, 2025 | 7.58 | 7.63 | 7.43 | 7.56 | 7.56 | -0.26% | 259,800 |
| Aug 19, 2025 | 7.94 | 8.01 | 7.49 | 7.58 | 7.58 | -4.89% | 317,400 |
| Aug 18, 2025 | 8.19 | 8.43 | 7.89 | 7.97 | 7.97 | -2.45% | 326,247 |
| Aug 15, 2025 | 8.23 | 8.51 | 7.88 | 8.17 | 8.17 | -1.92% | 717,939 |
| Aug 14, 2025 | 8.44 | 8.63 | 8.04 | 8.33 | 8.33 | -0.12% | 420,404 |
| Aug 13, 2025 | 8.15 | 8.49 | 8.06 | 8.34 | 8.34 | 3.99% | 423,601 |
| Aug 12, 2025 | 7.74 | 8.04 | 7.61 | 8.02 | 8.02 | 2.30% | 322,100 |
| Aug 11, 2025 | 7.83 | 7.98 | 7.53 | 7.84 | 7.84 | -0.51% | 306,900 |
| Aug 8, 2025 | 7.67 | 7.90 | 7.67 | 7.88 | 7.88 | 3.41% | 324,339 |