5 DAY PERFORMANCE
+9.03%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
+9.88%
6 MONTH PERFORMANCE
+40.83%
YEAR-TO-DATE PERFORMANCE
+38.75%
1 YEAR PERFORMANCE
+37.62%
MeiraGTx Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.59 | $8.65 (0.7%) | $8.72 | $8.45 | 510.75 K | $700.20 M |
| 12/04/2025 | $8.10 | $8.60 (6.17%) | $8.71 | $7.93 | 453.05 K | $696.15 M |
| 12/03/2025 | $7.79 | $8.12 (4.24%) | $8.21 | $7.60 | 770.00 K | $657.30 M |
| 12/02/2025 | $7.86 | $7.75 (-1.4%) | $8.15 | $7.67 | 519.90 K | $627.34 M |
| 12/01/2025 | $8.10 | $7.84 (-3.21%) | $8.28 | $7.80 | 435.66 K | $634.63 M |
| 11/28/2025 | $8.26 | $8.30 (0.48%) | $8.34 | $8.04 | 349.84 K | $671.87 M |
| 11/26/2025 | $7.58 | $8.20 (8.18%) | $8.26 | $7.45 | 2.31 M | $663.77 M |
| 11/25/2025 | $7.60 | $7.58 (-0.26%) | $7.70 | $7.40 | 554.20 K | $613.58 M |
| 11/24/2025 | $7.55 | $7.57 (0.26%) | $7.86 | $7.46 | 470.87 K | $612.77 M |
| 11/21/2025 | $7.43 | $7.46 (0.4%) | $7.74 | $7.30 | 553.50 K | $603.87 M |
| 11/20/2025 | $7.71 | $7.43 (-3.63%) | $7.94 | $7.41 | 506.72 K | $601.44 M |
| 11/19/2025 | $7.74 | $7.58 (-2.07%) | $7.90 | $7.42 | 516.31 K | $613.58 M |
| 11/18/2025 | $7.76 | $7.75 (-0.13%) | $7.92 | $7.49 | 488.50 K | $627.34 M |
| 11/17/2025 | $8.11 | $7.88 (-2.84%) | $8.38 | $7.83 | 430.60 K | $637.87 M |
| 11/14/2025 | $8.11 | $8.19 (0.99%) | $8.57 | $8.05 | 487.42 K | $662.96 M |
| 11/13/2025 | $8.57 | $8.26 (-3.62%) | $8.99 | $8.00 | 1.56 M | $668.63 M |
| 11/12/2025 | $8.98 | $8.66 (-3.56%) | $9.04 | $8.31 | 517.22 K | $701.01 M |
| 11/11/2025 | $8.70 | $8.90 (2.3%) | $9.16 | $8.28 | 1.19 M | $720.43 M |
| 11/10/2025 | $9.10 | $8.55 (-6.04%) | $9.73 | $8.20 | 1.55 M | $692.10 M |
| 11/07/2025 | $8.88 | $8.47 (-4.62%) | $8.88 | $7.98 | 346.12 K | $682.56 M |
| 11/06/2025 | $8.58 | $8.41 (-1.98%) | $8.79 | $8.15 | 292.63 K | $677.73 M |
| 11/05/2025 | $8.59 | $8.58 (-0.12%) | $8.78 | $8.25 | 260.03 K | $691.42 M |
| 11/04/2025 | $8.65 | $8.56 (-1.04%) | $8.86 | $8.46 | 302.00 K | $689.81 M |
| 11/03/2025 | $9.00 | $8.73 (-3%) | $9.17 | $8.51 | 257.40 K | $703.51 M |
| 10/31/2025 | $8.74 | $9.08 (3.89%) | $9.19 | $8.58 | 318.70 K | $731.72 M |
| 10/30/2025 | $8.92 | $8.73 (-2.13%) | $9.24 | $8.71 | 223.00 K | $703.51 M |
| 10/29/2025 | $9.27 | $8.93 (-3.67%) | $9.38 | $8.81 | 275.70 K | $719.63 M |
| 10/28/2025 | $8.88 | $9.26 (4.28%) | $9.50 | $8.75 | 503.75 K | $746.22 M |
| 10/27/2025 | $8.74 | $8.87 (1.49%) | $8.98 | $8.61 | 239.95 K | $714.79 M |
| 10/24/2025 | $8.89 | $8.72 (-1.91%) | $9.17 | $8.60 | 407.69 K | $702.71 M |
| 10/23/2025 | $8.79 | $8.75 (-0.46%) | $8.92 | $8.42 | 376.55 K | $705.12 M |
| 10/22/2025 | $9.26 | $8.74 (-5.62%) | $9.44 | $8.43 | 514.64 K | $704.32 M |
| 10/21/2025 | $8.65 | $9.26 (7.05%) | $9.41 | $8.65 | 1.09 M | $746.22 M |
| 10/20/2025 | $7.87 | $8.24 (4.7%) | $8.36 | $7.66 | 358.15 K | $664.03 M |
| 10/17/2025 | $8.12 | $7.75 (-4.56%) | $8.29 | $7.59 | 309.93 K | $624.54 M |
| 10/16/2025 | $8.28 | $8.13 (-1.81%) | $8.56 | $8.07 | 319.45 K | $655.16 M |
| 10/15/2025 | $8.03 | $8.14 (1.37%) | $8.39 | $7.95 | 264.30 K | $655.97 M |
| 10/14/2025 | $7.73 | $7.93 (2.59%) | $7.99 | $7.46 | 296.52 K | $639.04 M |
| 10/13/2025 | $7.88 | $7.83 (-0.63%) | $8.15 | $7.50 | 330.80 K | $630.99 M |
| 10/10/2025 | $8.82 | $7.84 (-11.11%) | $8.95 | $7.81 | 378.50 K | $631.79 M |
| 10/09/2025 | $8.30 | $8.76 (5.54%) | $8.94 | $8.30 | 647.41 K | $705.93 M |
| 10/08/2025 | $8.45 | $8.26 (-2.25%) | $8.66 | $8.20 | 935.60 K | $665.64 M |
| 10/07/2025 | $8.40 | $8.49 (1.07%) | $8.53 | $8.23 | 344.24 K | $684.17 M |
| 10/06/2025 | $8.45 | $8.41 (-0.47%) | $8.51 | $8.20 | 540.20 K | $677.73 M |
| 10/03/2025 | $8.47 | $8.45 (-0.24%) | $8.68 | $8.34 | 306.20 K | $680.95 M |
| 10/02/2025 | $8.35 | $8.40 (0.6%) | $8.40 | $8.15 | 212.70 K | $676.92 M |
| 10/01/2025 | $8.16 | $8.27 (1.35%) | $8.49 | $8.16 | 364.70 K | $666.44 M |
| 09/30/2025 | $8.25 | $8.23 (-0.24%) | $8.30 | $7.99 | 315.10 K | $663.22 M |
| 09/29/2025 | $8.39 | $8.25 (-1.67%) | $8.72 | $8.07 | 517.80 K | $664.83 M |
| 09/26/2025 | $8.20 | $8.18 (-0.24%) | $8.24 | $7.98 | 323.04 K | $659.19 M |
| 09/25/2025 | $8.20 | $8.19 (-0.12%) | $8.30 | $7.95 | 255.91 K | $660.00 M |
| 09/24/2025 | $8.15 | $8.29 (1.72%) | $8.41 | $8.06 | 242.60 K | $668.05 M |
| 09/23/2025 | $8.08 | $8.15 (0.87%) | $8.32 | $7.99 | 334.04 K | $656.77 M |
| 09/22/2025 | $7.59 | $8.09 (6.59%) | $8.29 | $7.42 | 400.04 K | $651.94 M |
| 09/19/2025 | $7.99 | $7.56 (-5.38%) | $7.99 | $7.54 | 487.90 K | $609.23 M |
| 09/18/2025 | $7.43 | $7.99 (7.54%) | $8.00 | $7.38 | 394.60 K | $643.88 M |
| 09/17/2025 | $7.43 | $7.33 (-1.35%) | $7.55 | $7.30 | 331.40 K | $590.69 M |
| 09/16/2025 | $7.30 | $7.32 (0.27%) | $7.48 | $7.29 | 247.31 K | $589.89 M |
| 09/15/2025 | $7.60 | $7.33 (-3.55%) | $7.61 | $7.21 | 357.91 K | $590.69 M |
| 09/12/2025 | $7.65 | $7.61 (-0.52%) | $7.65 | $7.48 | 265.90 K | $613.26 M |
| 09/11/2025 | $7.51 | $7.67 (2.13%) | $7.75 | $7.39 | 318.70 K | $618.09 M |
| 09/10/2025 | $7.59 | $7.49 (-1.32%) | $7.91 | $7.47 | 372.60 K | $603.59 M |
| 09/09/2025 | $7.48 | $7.65 (2.27%) | $7.69 | $7.28 | 360.13 K | $616.48 M |
| 09/08/2025 | $7.74 | $7.47 (-3.49%) | $7.74 | $7.43 | 344.60 K | $601.97 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.
