5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
+5.49%
6 MONTH PERFORMANCE
+52.04%
YEAR-TO-DATE PERFORMANCE
+4.11%
1 YEAR PERFORMANCE
+4.45%
MeiraGTx Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.14 | $6.41 (4.4%) | $6.42 | $6.10 | 273,205 | $446.99 M |
| 03/11/2025 | $6.13 | $6.10 (-0.49%) | $6.17 | $5.77 | 487,346 | $436.96 M |
| 03/10/2025 | $6.31 | $6.09 (-3.49%) | $6.36 | $5.86 | 366,399 | $436.25 M |
| 03/07/2025 | $6.51 | $6.38 (-2%) | $6.63 | $6.27 | 190,500 | $457.02 M |
| 03/06/2025 | $6.48 | $6.46 (-0.31%) | $6.59 | $6.36 | 311,600 | $462.75 M |
| 03/05/2025 | $6.68 | $6.58 (-1.5%) | $6.70 | $6.36 | 368,792 | $471.35 M |
| 03/04/2025 | $6.30 | $6.68 (6.03%) | $6.82 | $6.10 | 380,900 | $478.51 M |
| 03/03/2025 | $7.14 | $6.48 (-9.24%) | $7.26 | $6.42 | 304,887 | $464.18 M |
| 02/28/2025 | $6.90 | $7.13 (3.33%) | $7.13 | $6.85 | 390,100 | $510.74 M |
| 02/27/2025 | $7.30 | $6.98 (-4.38%) | $7.42 | $6.95 | 332,643 | $500.00 M |
| 02/26/2025 | $7.12 | $7.31 (2.67%) | $7.31 | $6.90 | 310,085 | $523.64 M |
| 02/25/2025 | $7.17 | $7.13 (-0.56%) | $7.36 | $6.96 | 420,200 | $510.74 M |
| 02/24/2025 | $7.42 | $7.17 (-3.37%) | $7.52 | $6.92 | 522,000 | $513.61 M |
| 02/21/2025 | $7.35 | $7.30 (-0.68%) | $7.80 | $6.87 | 954,300 | $522.92 M |
| 02/20/2025 | $6.86 | $6.83 (-0.44%) | $7.00 | $6.81 | 172,200 | $489.25 M |
| 02/19/2025 | $6.77 | $6.89 (1.77%) | $7.01 | $6.72 | 306,827 | $493.55 M |
| 02/18/2025 | $6.75 | $6.79 (0.59%) | $7.06 | $6.73 | 280,331 | $486.39 M |
| 02/14/2025 | $6.45 | $6.70 (3.88%) | $6.85 | $6.45 | 197,805 | $479.94 M |
| 02/13/2025 | $6.49 | $6.60 (1.69%) | $6.68 | $6.31 | 164,400 | $472.78 M |
| 02/12/2025 | $6.28 | $6.44 (2.55%) | $6.45 | $6.23 | 223,627 | $461.32 M |
| 02/11/2025 | $6.54 | $6.39 (-2.29%) | $6.61 | $6.30 | 351,200 | $457.74 M |
| 02/10/2025 | $6.81 | $6.67 (-2.06%) | $6.83 | $6.57 | 202,923 | $477.79 M |
| 02/07/2025 | $6.93 | $6.81 (-1.73%) | $7.09 | $6.71 | 192,512 | $487.82 M |
| 02/06/2025 | $6.89 | $6.95 (0.87%) | $7.20 | $6.83 | 324,700 | $497.85 M |
| 02/05/2025 | $6.36 | $6.84 (7.55%) | $6.88 | $6.34 | 379,803 | $489.97 M |
| 02/04/2025 | $6.13 | $6.32 (3.1%) | $6.36 | $6.05 | 225,321 | $452.72 M |
| 02/03/2025 | $6.15 | $6.13 (-0.33%) | $6.31 | $6.08 | 180,100 | $439.11 M |
| 01/31/2025 | $6.39 | $6.29 (-1.56%) | $6.59 | $6.23 | 235,900 | $450.57 M |
| 01/30/2025 | $6.28 | $6.43 (2.39%) | $6.60 | $6.28 | 217,400 | $460.60 M |
| 01/29/2025 | $6.37 | $6.22 (-2.35%) | $6.56 | $6.13 | 207,800 | $445.56 M |
| 01/28/2025 | $6.18 | $6.39 (3.4%) | $6.47 | $6.11 | 202,400 | $457.74 M |
| 01/27/2025 | $6.20 | $6.18 (-0.32%) | $6.44 | $6.11 | 240,800 | $442.69 M |
| 01/24/2025 | $6.03 | $6.21 (2.99%) | $6.30 | $5.94 | 315,728 | $444.84 M |
| 01/23/2025 | $6.02 | $6.07 (0.83%) | $6.15 | $5.92 | 229,200 | $434.81 M |
| 01/22/2025 | $6.42 | $6.04 (-5.92%) | $6.56 | $6.01 | 355,800 | $432.66 M |
| 01/21/2025 | $6.35 | $6.41 (0.94%) | $6.46 | $6.14 | 400,718 | $459.17 M |
| 01/17/2025 | $6.10 | $6.26 (2.62%) | $6.65 | $6.07 | 445,636 | $448.42 M |
| 01/16/2025 | $5.66 | $5.93 (4.77%) | $6.00 | $5.66 | 288,060 | $424.78 M |
| 01/15/2025 | $6.03 | $5.71 (-5.31%) | $6.09 | $5.70 | 248,732 | $409.03 M |
| 01/14/2025 | $6.00 | $5.77 (-3.83%) | $6.12 | $5.75 | 220,700 | $413.32 M |
| 01/13/2025 | $6.03 | $5.91 (-1.99%) | $6.10 | $5.60 | 479,000 | $423.35 M |
| 01/10/2025 | $6.30 | $6.20 (-1.59%) | $6.35 | $5.85 | 463,500 | $444.13 M |
| 01/08/2025 | $6.26 | $6.35 (1.44%) | $6.42 | $6.06 | 401,300 | $454.87 M |
| 01/07/2025 | $6.35 | $6.34 (-0.16%) | $6.66 | $6.26 | 351,943 | $454.15 M |
| 01/06/2025 | $6.42 | $6.34 (-1.25%) | $6.66 | $6.31 | 225,200 | $454.15 M |
| 01/03/2025 | $6.27 | $6.42 (2.39%) | $6.43 | $6.03 | 227,729 | $459.88 M |
| 01/02/2025 | $6.15 | $6.27 (1.95%) | $6.38 | $6.03 | 176,800 | $449.14 M |
| 12/31/2024 | $5.93 | $6.09 (2.7%) | $6.15 | $5.89 | 268,333 | $436.25 M |
| 12/30/2024 | $6.17 | $5.89 (-4.54%) | $6.17 | $5.86 | 283,911 | $421.92 M |
| 12/27/2024 | $6.20 | $6.21 (0.16%) | $6.29 | $5.90 | 241,303 | $444.84 M |
| 12/26/2024 | $6.03 | $6.11 (1.33%) | $6.18 | $5.95 | 303,200 | $437.68 M |
| 12/24/2024 | $6.09 | $6.17 (1.31%) | $6.21 | $6.02 | 79,900 | $441.98 M |
| 12/23/2024 | $6.25 | $6.09 (-2.56%) | $6.25 | $5.93 | 169,616 | $436.25 M |
| 12/20/2024 | $5.80 | $6.15 (6.03%) | $6.48 | $5.66 | 1.20 M | $440.54 M |
| 12/19/2024 | $5.88 | $5.84 (-0.68%) | $5.98 | $5.62 | 270,715 | $418.34 M |
| 12/18/2024 | $6.47 | $5.84 (-9.74%) | $6.48 | $5.81 | 415,400 | $418.34 M |
| 12/17/2024 | $6.28 | $6.40 (1.91%) | $6.43 | $6.15 | 206,428 | $458.45 M |
| 12/16/2024 | $6.17 | $6.28 (1.78%) | $6.43 | $6.04 | 280,000 | $449.86 M |
| 12/13/2024 | $5.97 | $6.12 (2.51%) | $6.16 | $5.91 | 211,000 | $438.39 M |
| 12/12/2024 | $6.15 | $6.01 (-2.28%) | $6.27 | $5.94 | 207,100 | $430.52 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.
