MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGTX — MeiraGTx Holdings plc Ordinary Shares
NasdaqMeiraGTx Holdings plc Ordinary Shares
$10.60
-0.32(-2.93%)
- O
- 10.93
- H
- 10.95
- L
- 10.53
- V
- 941.54K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.60
Period Return+61.83%
Period High$15.35
Period Low$4.55
Avg Daily Volume629.6K
Total Trading Days365
MGTX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.93 | $10.95 | $10.53 | $10.60 | $-0.32 | -2.93% | 941,543 | $10.65 | $10.53 $10.95 |
| Oct 5, 2026 | $10.77 | $11.03 | $10.59 | $10.92 | +$0.13 | +1.20% | 941,654 | $10.89 | $10.59 $11.03 |
| Oct 2, 2026 | $10.75 | $11.00 | $10.66 | $10.79 | +$0.13 | +1.22% | 820,038 | $10.82 | $10.66 $11.00 |
| Oct 1, 2026 | $11.36 | $11.36 | $10.54 | $10.66 | $-0.34 | -3.09% | 1,066,045 | $10.77 | $10.54 $11.36 |
| Sep 30, 2026 | $11.19 | $11.60 | $10.97 | $11.00 | $-0.13 | -1.17% | 1,423,927 | $11.14 | $10.97 $11.60 |
| Sep 29, 2026 | $11.02 | $11.17 | $10.87 | $11.13 | +$0.02 | +0.18% | 875,928 | $11.03 | $10.87 $11.17 |
| Sep 28, 2026 | $10.79 | $11.27 | $10.59 | $11.11 | +$0.20 | +1.83% | 930,005 | $11.04 | $10.59 $11.27 |
| Sep 25, 2026 | $10.90 | $11.28 | $10.68 | $10.91 | $-0.14 | -1.27% | 1,555,569 | $10.90 | $10.68 $11.28 |
| Sep 24, 2026 | $11.42 | $11.56 | $11.00 | $11.05 | $-0.70 | -5.96% | 1,605,305 | $11.19 | $11.00 $11.56 |
| Sep 23, 2026 | $12.26 | $12.50 | $11.46 | $11.75 | $-0.60 | -4.86% | 1,419,263 | $11.81 | $11.46 $12.50 |
| Sep 22, 2026 | $13.16 | $13.24 | $12.18 | $12.35 | $-0.73 | -5.58% | 1,439,344 | $12.50 | $12.18 $13.24 |
| Sep 21, 2026 | $13.47 | $13.47 | $12.80 | $13.08 | $-0.17 | -1.28% | 1,286,206 | $13.01 | $12.80 $13.47 |
| Sep 18, 2026 | $12.92 | $13.34 | $12.92 | $13.25 | +$0.20 | +1.53% | 941,210 | $13.22 | $12.92 $13.34 |
| Sep 17, 2026 | $13.21 | $13.34 | $12.91 | $13.05 | +$0.29 | +2.27% | 953,036 | $13.06 | $12.91 $13.34 |
| Sep 16, 2026 | $12.79 | $12.95 | $12.63 | $12.76 | +$0.00 | +0.00% | 917,361 | $12.82 | $12.63 $12.95 |
| Sep 15, 2026 | $12.88 | $12.89 | $12.50 | $12.76 | $-0.12 | -0.93% | 1,025,613 | $12.65 | $12.50 $12.89 |
| Sep 14, 2026 | $12.81 | $13.22 | $12.76 | $12.88 | +$0.09 | +0.70% | 492,245 | $12.96 | $12.76 $13.22 |
| Sep 11, 2026 | $13.04 | $13.14 | $12.75 | $12.79 | $-0.06 | -0.47% | 459,550 | $12.86 | $12.75 $13.14 |
| Sep 10, 2026 | $13.02 | $13.16 | $12.65 | $12.85 | $-0.41 | -3.09% | 716,511 | $12.88 | $12.65 $13.16 |
| Sep 9, 2026 | $13.40 | $13.76 | $13.25 | $13.26 | $-0.27 | -2.00% | 534,368 | $13.43 | $13.25 $13.76 |
| Sep 8, 2026 | $13.54 | $13.72 | $13.22 | $13.53 | $-0.36 | -2.59% | 611,448 | $13.56 | $13.22 $13.72 |
| Sep 4, 2026 | $13.70 | $14.05 | $13.60 | $13.89 | $-0.08 | -0.57% | 531,145 | $13.84 | $13.60 $14.05 |
| Sep 3, 2026 | $14.01 | $14.15 | $13.76 | $13.97 | $-0.09 | -0.64% | 824,114 | $13.97 | $13.76 $14.15 |
| Sep 2, 2026 | $14.48 | $14.73 | $13.72 | $14.06 | $-0.13 | -0.92% | 629,358 | $14.02 | $13.72 $14.73 |
| Sep 1, 2026 | $13.66 | $14.60 | $13.66 | $14.19 | +$0.38 | +2.75% | 880,480 | $14.29 | $13.66 $14.60 |
| Aug 31, 2026 | $13.90 | $14.14 | $13.39 | $13.81 | $-0.01 | -0.07% | 715,884 | $13.77 | $13.39 $14.14 |
| Aug 28, 2026 | $13.93 | $14.09 | $13.65 | $13.82 | $-0.32 | -2.26% | 914,213 | $13.81 | $13.65 $14.09 |
| Aug 27, 2026 | $14.46 | $14.58 | $14.12 | $14.14 | $-0.42 | -2.88% | 1,013,648 | $14.24 | $14.12 $14.58 |
| Aug 26, 2026 | $14.85 | $14.92 | $14.41 | $14.56 | $-0.36 | -2.41% | 606,490 | $14.56 | $14.41 $14.92 |
| Aug 25, 2026 | $15.01 | $15.31 | $14.63 | $14.92 | +$0.09 | +0.61% | 689,609 | $14.91 | $14.63 $15.31 |