NASDAQ:MGTX | Historical Stock Price | MeiraGTx Holdings plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.47$5.38$8.34$12.94$20.07$31.122018-06-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.02$20.02216,600——
2019-12-30$19.90$19.90187,400——
2019-12-27$20.12$20.12123,700——
2019-12-26$21.14$21.14100,000——
2019-12-24$21.48$21.4869,000——
2019-12-23$21.47$21.47216,000——
2019-12-20$21.12$21.12620,300——
2019-12-19$21.43$21.43155,700——
2019-12-18$21.37$21.37165,000——
2019-12-17$21.38$21.38153,700——
2019-12-16$21.06$21.06218,200——
2019-12-13$21.02$21.02214,300——
2019-12-12$20.52$20.52153,400——
2019-12-11$20.56$20.56218,500——
2019-12-10$21.26$21.26200,300——
2019-12-09$21.31$21.31239,600——
2019-12-06$21.24$21.24237,900——
2019-12-05$19.96$19.96158,700——
2019-12-04$20.03$20.03265,500——
2019-12-03$20.52$20.52288,800——
2019-12-02$18.77$18.77265,400——
2019-11-29$19.27$19.27161,000——
2019-11-27$19.26$19.26247,300——
2019-11-26$17.69$17.69107,700——
2019-11-25$17.47$17.47155,900——
2019-11-22$17.81$17.81130,100——
2019-11-21$17.07$17.07210,300——
2019-11-20$15.97$15.97108,800——
2019-11-19$15.96$15.96149,500——
2019-11-18$14.85$14.8599,100——
2019-11-15$15.11$15.1192,500——
2019-11-14$14.72$14.7292,500——
2019-11-13$15.17$15.1774,500——
2019-11-12$15.17$15.17108,800——
2019-11-11$15.44$15.44119,400——
2019-11-08$14.46$14.4695,600——
2019-11-07$14.45$14.45136,200——
2019-11-06$14.22$14.2298,700——
2019-11-05$14.63$14.63112,300——
2019-11-04$14.84$14.84175,900——
2019-11-01$16.02$16.02197,800——
2019-10-31$14.45$14.4581,200——
2019-10-30$14.31$14.3179,500——
2019-10-29$14.41$14.4163,800——
2019-10-28$14.38$14.3891,500——
2019-10-25$14.81$14.8191,800——
2019-10-24$14.59$14.59127,600——
2019-10-23$14.39$14.3998,400——
2019-10-22$14.33$14.33126,100——
2019-10-21$14.61$14.6177,200——
2019-10-18$14.12$14.12102,900——
2019-10-17$15.00$15.00265,400——
2019-10-16$14.64$14.64135,200——
2019-10-15$13.91$13.91378,900——
2019-10-14$14.19$14.19184,700——
2019-10-11$14.37$14.37181,600——
2019-10-10$14.48$14.48229,100——
2019-10-09$14.62$14.62109,700——
2019-10-08$14.78$14.78260,800——
2019-10-07$15.71$15.71137,100——
2019-10-04$16.19$16.19297,700——
2019-10-03$16.51$16.51438,500——
2019-10-02$15.83$15.83469,400——
2019-10-01$15.44$15.44316,200——
2019-09-30$15.95$15.95187,800——
2019-09-27$15.84$15.84213,300——
2019-09-26$16.08$16.08277,600——
2019-09-25$16.67$16.67223,700——
2019-09-24$17.52$17.52249,200——
2019-09-23$18.32$18.32248,500——
2019-09-20$18.29$18.29320,400——
2019-09-19$18.75$18.75142,700——
2019-09-18$18.87$18.87103,700——
2019-09-17$18.56$18.56116,700——
2019-09-16$19.17$19.17144,800——
2019-09-13$19.58$19.58109,300——
2019-09-12$19.64$19.64149,100——
2019-09-11$20.46$20.46101,200——
2019-09-10$19.54$19.54102,200——
2019-09-09$19.39$19.39154,300——
2019-09-06$19.65$19.6584,600——
2019-09-05$20.22$20.22138,700——
2019-09-04$19.98$19.98136,300——
2019-09-03$20.90$20.90182,700——
2019-08-30$20.25$20.2557,100——
2019-08-29$20.61$20.6176,800——
2019-08-28$20.12$20.1297,900——
2019-08-27$19.80$19.80149,900——
2019-08-26$20.98$20.98109,500——
2019-08-23$21.54$21.54276,900——
2019-08-22$22.04$22.04169,600——
2019-08-21$21.91$21.91170,600——
2019-08-20$21.31$21.3167,300——
2019-08-19$21.25$21.2585,000——
2019-08-16$21.11$21.11181,300——
2019-08-15$21.16$21.16230,600——
2019-08-14$22.27$22.27185,000——
2019-08-13$22.44$22.44178,600——
2019-08-12$21.61$21.61226,700——
2019-08-09$22.16$22.16311,700——
2019-08-08$22.77$22.771,571,900——
2019-08-07$25.58$25.58112,600——
2019-08-06$25.48$25.48134,300——
2019-08-05$24.85$24.85134,700——
2019-08-02$26.21$26.21105,500——
2019-08-01$26.61$26.61176,000——
2019-07-31$27.25$27.25101,000——
2019-07-30$27.91$27.91155,600——
2019-07-29$28.78$28.78114,400——
2019-07-26$27.99$27.9952,100——
2019-07-25$27.77$27.7780,100——
2019-07-24$28.96$28.96139,400——
2019-07-23$27.00$27.00116,900——
2019-07-22$27.02$27.02266,100——
2019-07-19$27.03$27.0381,600——
2019-07-18$27.78$27.7896,100——
2019-07-17$28.88$28.8890,700——
2019-07-16$28.32$28.32108,700——
2019-07-15$28.69$28.69107,700——
2019-07-12$29.22$29.2282,300——
2019-07-11$29.40$29.4097,200——
2019-07-10$29.44$29.44147,700——
2019-07-09$30.01$30.01205,000——
2019-07-08$28.92$28.92163,200——
2019-07-05$26.95$26.95261,300——
2019-07-03$29.64$29.64207,800——
2019-07-02$29.07$29.07245,400——
2019-07-01$28.07$28.07261,100——
2019-06-28$26.88$26.88799,300——
2019-06-27$25.34$25.34218,500——
2019-06-26$23.85$23.85194,300——
2019-06-25$22.98$22.98211,000——
2019-06-24$21.47$21.47217,700——
2019-06-21$21.28$21.28215,600——
2019-06-20$20.90$20.90178,000——
2019-06-19$21.28$21.28141,900——
2019-06-18$21.30$21.30254,300——
2019-06-17$20.73$20.73147,000——
2019-06-14$20.51$20.51119,300——
2019-06-13$21.96$21.9682,700——
2019-06-12$21.39$21.3956,900——
2019-06-11$20.81$20.8158,600——
2019-06-10$20.93$20.93105,700——
2019-06-07$20.99$20.9977,900——
2019-06-06$20.61$20.6199,200——
2019-06-05$21.80$21.8065,500——
2019-06-04$22.30$22.3095,800——
2019-06-03$21.55$21.5588,000——
2019-05-31$22.01$22.0194,600——
2019-05-30$21.87$21.87118,500——
2019-05-29$22.95$22.95143,200——
2019-05-28$24.56$24.56245,300——
2019-05-24$24.35$24.35136,600——
2019-05-23$23.94$23.9461,400——
2019-05-22$23.99$23.9976,800——
2019-05-21$23.98$23.98170,500——
2019-05-20$23.43$23.43105,300——
2019-05-17$23.48$23.48106,000——
2019-05-16$23.07$23.07199,700——
2019-05-15$22.22$22.22273,800——
2019-05-14$21.50$21.50417,200——
2019-05-13$17.78$17.7828,700——
2019-05-10$18.35$18.3516,100——
2019-05-09$18.41$18.4135,600——
2019-05-08$18.51$18.5124,400——
2019-05-07$18.65$18.6578,800——
2019-05-06$18.27$18.2736,200——
2019-05-03$18.28$18.2886,800——
2019-05-02$17.71$17.7177,200——
2019-05-01$18.61$18.6159,300——
2019-04-30$19.53$19.53105,300——
2019-04-29$19.52$19.52102,500——
2019-04-26$18.99$18.9993,500——
2019-04-25$18.50$18.5078,900——
2019-04-24$18.45$18.45206,600——
2019-04-23$18.09$18.0963,800——
2019-04-22$18.03$18.0388,000——
2019-04-18$18.50$18.5087,100——
2019-04-17$18.75$18.75141,300——
2019-04-16$20.20$20.2097,900——
2019-04-15$19.72$19.7236,900——
2019-04-12$19.29$19.29117,400——
2019-04-11$19.67$19.6760,900——
2019-04-10$20.00$20.00118,500——
2019-04-09$19.14$19.14110,000——
2019-04-08$18.69$18.6967,900——
2019-04-05$18.33$18.33221,800——
2019-04-04$18.41$18.4182,500——
2019-04-03$18.81$18.8187,000——
2019-04-02$18.18$18.1898,000——
2019-04-01$17.38$17.38125,500——
2019-03-29$17.23$17.23156,300——
2019-03-28$17.79$17.7988,400——
2019-03-27$17.37$17.37165,800——
2019-03-26$17.50$17.50101,300——
2019-03-25$17.90$17.90117,400——
2019-03-22$18.31$18.31154,900——
2019-03-21$19.75$19.75180,400——
2019-03-20$19.69$19.69154,900——
2019-03-19$20.50$20.50142,400——
2019-03-18$21.20$21.20194,000——
2019-03-15$21.21$21.211,058,900——
2019-03-14$20.21$20.21147,600——
2019-03-13$20.28$20.28156,100——
2019-03-12$19.64$19.64344,900——
2019-03-11$19.00$19.00234,800——
2019-03-08$18.59$18.59143,800——
2019-03-07$18.11$18.11139,000——
2019-03-06$18.03$18.03178,300——
2019-03-05$18.17$18.17290,700——
2019-03-04$17.54$17.54674,000——
2019-03-01$16.65$16.65297,500——
2019-02-28$16.26$16.26281,800——
2019-02-27$15.50$15.50713,600——
2019-02-26$13.27$13.27192,700——
2019-02-25$14.36$14.36374,500——
2019-02-22$12.76$12.76304,800——
2019-02-21$12.44$12.44106,400——
2019-02-20$12.94$12.9457,900——
2019-02-19$12.81$12.8186,000——
2019-02-15$12.79$12.79104,800——
2019-02-14$12.75$12.7591,700——
2019-02-13$12.71$12.71106,900——
2019-02-12$12.56$12.5659,000——
2019-02-11$12.67$12.6794,000——
2019-02-08$12.42$12.4257,400——
2019-02-07$12.21$12.2179,100——
2019-02-06$12.47$12.47145,100——
2019-02-05$12.19$12.19195,000——
2019-02-04$12.24$12.24210,600——
2019-02-01$12.27$12.27164,500——
2019-01-31$12.38$12.38705,500——
2019-01-30$9.54$9.5425,500——
2019-01-29$9.20$9.2058,300——
2019-01-28$9.82$9.82123,500——
2019-01-25$10.02$10.0229,600——
2019-01-24$9.97$9.9766,600——
2019-01-23$9.74$9.7456,300——
2019-01-22$9.96$9.9618,200——
2019-01-18$10.05$10.05126,900——
2019-01-17$10.31$10.31146,900——
2019-01-16$10.73$10.73186,700——
2019-01-15$11.02$11.0254,900——
2019-01-14$10.64$10.6435,500——
2019-01-11$10.57$10.5767,700——
2019-01-10$10.63$10.6398,800——
2019-01-09$10.90$10.90305,400——
2019-01-08$10.79$10.7972,000——
2019-01-07$10.55$10.55108,400——
2019-01-04$10.49$10.4964,600——
2019-01-03$9.89$9.8914,900——
2019-01-02$9.83$9.8320,700——