5 DAY PERFORMANCE
-37.49%
1 MONTH PERFORMANCE
-46.94%
3 MONTH PERFORMANCE
-25.56%
6 MONTH PERFORMANCE
-0.81%
YEAR-TO-DATE PERFORMANCE
-7.30%
1 YEAR PERFORMANCE
-7.30%
MeiraGTx Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.55 | $12.79 (1.91%) | $12.93 | $12.46 | 354.38 K | $1.04 B |
| 08/05/2026 | $12.40 | $12.55 (1.21%) | $12.61 | $12.29 | 420.15 K | $1.02 B |
| 08/04/2026 | $12.06 | $12.29 (1.91%) | $12.35 | $11.92 | 573.15 K | $999.19 M |
| 08/03/2026 | $11.76 | $11.88 (1.02%) | $11.96 | $11.28 | 489.50 K | $965.86 M |
| 07/31/2026 | $11.90 | $11.79 (-0.92%) | $11.96 | $11.41 | 516.80 K | $958.54 M |
| 07/30/2026 | $11.62 | $11.98 (3.1%) | $12.06 | $11.59 | 458.03 K | $973.99 M |
| 07/29/2026 | $11.70 | $11.62 (-0.68%) | $11.97 | $11.42 | 541.23 K | $944.72 M |
| 07/28/2026 | $12.31 | $11.82 (-3.98%) | $12.37 | $11.77 | 460.80 K | $960.98 M |
| 07/27/2026 | $12.28 | $12.30 (0.16%) | $12.76 | $11.84 | 585.80 K | $1.00 B |
| 07/24/2026 | $12.13 | $11.77 (-2.97%) | $12.33 | $11.69 | 497.31 K | $956.91 M |
| 07/23/2026 | $11.94 | $12.10 (1.34%) | $12.27 | $11.88 | 379.40 K | $983.74 M |
| 07/22/2026 | $12.25 | $12.16 (-0.73%) | $12.50 | $12.09 | 383.03 K | $988.62 M |
| 07/21/2026 | $12.22 | $12.52 (2.45%) | $12.65 | $12.00 | 406.62 K | $1.02 B |
| 07/20/2026 | $12.48 | $12.21 (-2.16%) | $12.87 | $12.11 | 482.10 K | $992.68 M |
| 07/17/2026 | $12.03 | $12.44 (3.41%) | $12.68 | $11.88 | 461.10 K | $1.01 B |
| 07/16/2026 | $12.38 | $12.33 (-0.4%) | $12.52 | $12.09 | 563.37 K | $1.00 B |
| 07/15/2026 | $12.50 | $12.56 (0.48%) | $12.76 | $12.24 | 632.03 K | $1.02 B |
| 07/14/2026 | $12.57 | $12.44 (-1.03%) | $12.78 | $12.22 | 1.28 M | $1.01 B |
| 07/13/2026 | $13.06 | $12.34 (-5.51%) | $13.16 | $12.17 | 1.73 M | $1.00 B |
| 07/10/2026 | $13.86 | $13.39 (-3.39%) | $14.03 | $13.14 | 735.73 K | $1.09 B |
| 07/09/2026 | $14.16 | $13.94 (-1.55%) | $14.52 | $13.39 | 1.15 M | $1.13 B |
| 07/08/2026 | $14.44 | $14.14 (-2.08%) | $14.75 | $13.64 | 804.84 K | $1.15 B |
| 07/07/2026 | $13.33 | $14.66 (9.98%) | $15.35 | $13.00 | 2.02 M | $1.19 B |
| 07/06/2026 | $13.83 | $13.89 (0.43%) | $14.42 | $13.83 | 657.00 K | $1.13 B |
| 07/02/2026 | $12.95 | $13.92 (7.49%) | $13.94 | $12.78 | 1.12 M | $1.13 B |
| 07/01/2026 | $13.36 | $12.80 (-4.19%) | $13.67 | $12.67 | 1.51 M | $1.04 B |
| 06/30/2026 | $12.62 | $13.51 (7.05%) | $13.63 | $12.42 | 1.77 M | $1.10 B |
| 06/29/2026 | $12.15 | $12.54 (3.21%) | $12.57 | $12.10 | 682.60 K | $1.02 B |
| 06/26/2026 | $11.54 | $12.11 (4.94%) | $12.19 | $11.51 | 4.78 M | $984.55 M |
| 06/25/2026 | $11.60 | $11.53 (-0.6%) | $12.25 | $11.47 | 774.20 K | $937.40 M |
| 06/24/2026 | $11.96 | $11.60 (-3.01%) | $12.28 | $11.55 | 1.31 M | $943.09 M |
| 06/23/2026 | $11.35 | $11.81 (4.05%) | $11.90 | $11.28 | 1.15 M | $960.16 M |
| 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 |
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.
