MeiraGTx (MGTX)
NASDAQ: MGTX
· Real-Time Price · USD
8.41
0.08 (0.96%)
At close: Aug 15, 2025, 2:34 PM
MGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.44 | 8.63 | 8.04 | 8.33 | 8.33 | -0.12% | 420,287 |
| 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 |
| Aug 7, 2025 | 7.95 | 8.09 | 7.59 | 7.62 | 7.62 | -4.15% | 274,702 |
| Aug 6, 2025 | 7.67 | 8.01 | 7.28 | 7.95 | 7.95 | 2.71% | 402,676 |
| Aug 5, 2025 | 7.85 | 7.95 | 7.67 | 7.74 | 7.74 | -1.28% | 251,942 |
| Aug 4, 2025 | 7.68 | 7.97 | 7.65 | 7.84 | 7.84 | 2.48% | 414,200 |
| Aug 1, 2025 | 7.55 | 7.80 | 7.44 | 7.65 | 7.65 | 0.00% | 513,206 |
| Jul 31, 2025 | 7.96 | 8.31 | 7.63 | 7.65 | 7.65 | -3.04% | 673,616 |
| Jul 30, 2025 | 8.14 | 8.30 | 7.76 | 7.89 | 7.89 | -2.23% | 2,859,700 |
| Jul 29, 2025 | 8.25 | 8.39 | 8.02 | 8.07 | 8.07 | -1.94% | 351,100 |
| Jul 28, 2025 | 8.40 | 8.52 | 8.15 | 8.23 | 8.23 | -1.67% | 929,200 |
| Jul 25, 2025 | 8.32 | 8.49 | 8.18 | 8.37 | 8.37 | 0.72% | 389,938 |
| Jul 24, 2025 | 8.47 | 8.60 | 8.25 | 8.31 | 8.31 | -2.12% | 263,426 |
| Jul 23, 2025 | 8.61 | 8.70 | 8.45 | 8.49 | 8.49 | -1.16% | 460,328 |
| Jul 22, 2025 | 8.69 | 8.70 | 8.32 | 8.59 | 8.59 | -1.15% | 529,931 |
| Jul 21, 2025 | 8.70 | 8.86 | 8.54 | 8.69 | 8.69 | 0.81% | 642,300 |
| Jul 18, 2025 | 8.75 | 8.95 | 8.53 | 8.62 | 8.62 | 0.00% | 400,903 |