5 DAY PERFORMANCE
-34.89%
1 MONTH PERFORMANCE
-20.24%
3 MONTH PERFORMANCE
-3.66%
6 MONTH PERFORMANCE
-6.35%
YEAR-TO-DATE PERFORMANCE
-7.30%
1 YEAR PERFORMANCE
+16.80%
MeiraGTx Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $11.48 | $11.65 (1.48%) | $11.74 | $11.28 | 38.35 K | |
| 06/22/2026 | $11.48 | $11.48 (0%) | $11.81 | $11.18 | 1.29 M | $933.33 M |
| 06/18/2026 | $10.73 | $11.32 (5.5%) | $11.75 | $10.61 | 2.52 M | $920.33 M |
| 06/17/2026 | $10.00 | $10.41 (4.1%) | $10.79 | $10.00 | 1.01 M | $846.34 M |
| 06/16/2026 | $9.80 | $9.71 (-0.92%) | $9.94 | $9.51 | 499.95 K | $789.43 M |
| 06/15/2026 | $9.78 | $9.75 (-0.31%) | $9.96 | $9.56 | 634.64 K | $792.68 M |
| 06/12/2026 | $9.70 | $9.59 (-1.13%) | $9.84 | $9.53 | 465.40 K | $779.68 M |
| 06/11/2026 | $9.17 | $9.60 (4.69%) | $9.78 | $8.90 | 876.15 K | $780.49 M |
| 06/10/2026 | $9.12 | $9.14 (0.22%) | $9.46 | $8.96 | 437.92 K | $743.09 M |
| 06/09/2026 | $9.29 | $9.21 (-0.86%) | $9.49 | $8.89 | 593.02 K | $748.78 M |
| 06/08/2026 | $9.18 | $9.09 (-0.98%) | $9.34 | $8.97 | 479.20 K | $739.03 M |
| 06/05/2026 | $9.57 | $9.00 (-5.96%) | $9.69 | $8.94 | 693.70 K | $731.71 M |
| 06/04/2026 | $9.45 | $9.57 (1.27%) | $9.77 | $9.27 | 572.42 K | $778.05 M |
| 06/03/2026 | $9.20 | $9.39 (2.07%) | $9.43 | $9.10 | 492.75 K | $763.42 M |
| 06/02/2026 | $9.62 | $9.24 (-3.95%) | $9.80 | $9.19 | 790.92 K | $751.22 M |
| 06/01/2026 | $10.53 | $9.80 (-6.93%) | $10.63 | $9.77 | 757.81 K | $796.75 M |
| 05/29/2026 | $10.03 | $10.65 (6.18%) | $10.71 | $9.92 | 2.29 M | $865.86 M |
| 05/28/2026 | $9.87 | $10.00 (1.32%) | $10.08 | $9.80 | 704.52 K | $813.01 M |
| 05/27/2026 | $9.73 | $9.89 (1.64%) | $9.98 | $9.63 | 715.95 K | $804.07 M |
| 05/26/2026 | $9.40 | $9.60 (2.13%) | $9.67 | $9.29 | 619.28 K | $780.49 M |
| 05/22/2026 | $9.50 | $9.24 (-2.74%) | $9.57 | $9.20 | 383.93 K | $751.22 M |
| 05/21/2026 | $9.44 | $9.49 (0.53%) | $9.80 | $9.44 | 411.11 K | $771.55 M |
| 05/20/2026 | $9.44 | $9.58 (1.48%) | $9.70 | $9.33 | 793.00 K | $778.86 M |
| 05/19/2026 | $9.27 | $9.13 (-1.51%) | $9.33 | $8.95 | 3.02 M | $742.28 M |
| 05/18/2026 | $9.52 | $9.40 (-1.26%) | $9.70 | $9.23 | 616.44 K | $764.23 M |
| 05/15/2026 | $9.88 | $9.40 (-4.86%) | $9.94 | $9.36 | 768.60 K | $764.23 M |
| 05/14/2026 | $9.98 | $9.95 (-0.3%) | $10.15 | $9.50 | 904.10 K | $808.94 M |
| 05/13/2026 | $9.76 | $9.97 (2.15%) | $10.11 | $9.76 | 365.97 K | $810.57 M |
| 05/12/2026 | $9.70 | $9.79 (0.93%) | $9.95 | $9.62 | 359.41 K | $795.94 M |
| 05/11/2026 | $9.84 | $9.90 (0.61%) | $10.23 | $9.80 | 687.22 K | $804.88 M |
| 05/08/2026 | $9.72 | $9.82 (1.03%) | $9.99 | $9.64 | 380.41 K | $798.38 M |
| 05/07/2026 | $9.90 | $9.68 (-2.22%) | $9.98 | $9.48 | 435.70 K | $786.99 M |
| 05/06/2026 | $9.89 | $9.90 (0.1%) | $10.13 | $9.64 | 494.71 K | $804.88 M |
| 05/05/2026 | $9.86 | $9.75 (-1.12%) | $10.08 | $9.63 | 480.41 K | $792.68 M |
| 05/04/2026 | $9.40 | $9.70 (3.19%) | $9.82 | $9.02 | 467.80 K | $788.62 M |
| 05/01/2026 | $9.17 | $9.41 (2.62%) | $9.50 | $9.00 | 498.53 K | $765.04 M |
| 04/30/2026 | $9.01 | $9.22 (2.33%) | $9.44 | $8.99 | 641.84 K | $749.59 M |
| 04/29/2026 | $8.96 | $8.95 (-0.11%) | $9.09 | $8.75 | 835.52 K | $727.64 M |
| 04/28/2026 | $9.14 | $9.08 (-0.66%) | $9.35 | $9.00 | 576.86 K | $738.21 M |
| 04/27/2026 | $9.14 | $9.13 (-0.11%) | $9.62 | $8.97 | 666.11 K | $742.28 M |
| 04/24/2026 | $9.42 | $9.23 (-2.02%) | $9.53 | $9.01 | 673.41 K | $750.41 M |
| 04/23/2026 | $10.04 | $9.32 (-7.17%) | $10.09 | $9.19 | 1.03 M | $757.72 M |
| 04/22/2026 | $10.58 | $10.03 (-5.2%) | $10.59 | $9.94 | 1.00 M | $815.45 M |
| 04/21/2026 | $10.55 | $10.17 (-3.6%) | $10.64 | $9.95 | 1.26 M | $826.83 M |
| 04/20/2026 | $10.06 | $10.53 (4.67%) | $10.60 | $9.92 | 1.49 M | $856.10 M |
| 04/17/2026 | $9.65 | $10.12 (4.87%) | $10.33 | $9.61 | 2.29 M | $822.77 M |
| 04/16/2026 | $9.55 | $9.48 (-0.73%) | $10.05 | $8.75 | 4.42 M | $770.73 M |
| 04/15/2026 | $11.40 | $11.25 (-1.32%) | $11.85 | $11.07 | 711.50 K | $914.64 M |
| 04/14/2026 | $9.78 | $11.29 (15.44%) | $11.59 | $9.73 | 1.21 M | $917.89 M |
| 04/13/2026 | $8.99 | $9.63 (7.12%) | $9.65 | $8.97 | 437.01 K | $782.93 M |
| 04/10/2026 | $9.36 | $8.97 (-4.17%) | $9.43 | $8.88 | 518.06 K | $729.27 M |
| 04/09/2026 | $9.28 | $9.34 (0.65%) | $9.50 | $9.22 | 402.01 K | $759.35 M |
| 04/08/2026 | $9.64 | $9.39 (-2.59%) | $9.71 | $9.30 | 804.33 K | $763.42 M |
| 04/07/2026 | $9.36 | $9.51 (1.6%) | $9.52 | $9.10 | 635.73 K | $773.17 M |
| 04/06/2026 | $9.21 | $9.52 (3.37%) | $9.88 | $9.15 | 1.13 M | $773.98 M |
| 04/02/2026 | $8.89 | $9.18 (3.26%) | $9.42 | $8.89 | 1.09 M | $746.34 M |
| 04/01/2026 | $8.77 | $9.09 (3.65%) | $9.28 | $8.75 | 1.17 M | $739.03 M |
| 03/31/2026 | $8.28 | $8.66 (4.59%) | $8.85 | $8.28 | 1.53 M | $704.07 M |
| 03/30/2026 | $7.40 | $8.09 (9.32%) | $8.10 | $7.01 | 1.39 M | $657.72 M |
| 03/27/2026 | $7.68 | $7.62 (-0.78%) | $8.00 | $7.31 | 566.74 K | $619.51 M |
| 03/26/2026 | $7.64 | $7.53 (-1.44%) | $8.56 | $7.42 | 1.06 M | $612.20 M |
| 03/25/2026 | $7.60 | $7.62 (0.26%) | $7.76 | $7.51 | 432.80 K | $619.51 M |
| 03/24/2026 | $7.51 | $7.41 (-1.33%) | $7.57 | $7.27 | 548.71 K | $602.44 M |
| 03/23/2026 | $7.51 | $7.65 (1.86%) | $7.69 | $7.38 | 337.11 K | $621.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
