MeiraGTx (MGTX)
NASDAQ: MGTX
· Real-Time Price · USD
8.18
-0.01 (-0.12%)
At close: Sep 26, 2025, 3:59 PM
8.18
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.20 | 8.24 | 7.98 | 8.18 | 8.18 | -0.12% | 323,035 |
| Sep 25, 2025 | 8.20 | 8.30 | 7.95 | 8.19 | 8.19 | -1.21% | 255,910 |
| Sep 24, 2025 | 8.15 | 8.41 | 8.06 | 8.29 | 8.29 | 1.72% | 242,600 |
| Sep 23, 2025 | 8.08 | 8.32 | 7.99 | 8.15 | 8.15 | 0.74% | 334,044 |
| Sep 22, 2025 | 7.59 | 8.29 | 7.42 | 8.09 | 8.09 | 7.01% | 400,040 |
| Sep 19, 2025 | 7.99 | 7.99 | 7.54 | 7.56 | 7.56 | -5.38% | 487,900 |
| Sep 18, 2025 | 7.43 | 8.00 | 7.38 | 7.99 | 7.99 | 9.00% | 394,600 |
| Sep 17, 2025 | 7.43 | 7.55 | 7.30 | 7.33 | 7.33 | 0.14% | 331,400 |
| Sep 16, 2025 | 7.30 | 7.48 | 7.29 | 7.32 | 7.32 | -0.14% | 247,306 |
| Sep 15, 2025 | 7.60 | 7.61 | 7.21 | 7.33 | 7.33 | -3.68% | 357,906 |
| Sep 12, 2025 | 7.65 | 7.65 | 7.48 | 7.61 | 7.61 | -0.78% | 265,900 |
| Sep 11, 2025 | 7.51 | 7.75 | 7.39 | 7.67 | 7.67 | 2.40% | 318,700 |
| Sep 10, 2025 | 7.59 | 7.91 | 7.47 | 7.49 | 7.49 | -2.09% | 372,600 |
| Sep 9, 2025 | 7.48 | 7.69 | 7.28 | 7.65 | 7.65 | 2.41% | 360,134 |
| Sep 8, 2025 | 7.74 | 7.74 | 7.43 | 7.47 | 7.47 | -2.86% | 344,600 |
| Sep 5, 2025 | 7.79 | 8.06 | 7.61 | 7.69 | 7.69 | -0.39% | 414,011 |
| 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 |