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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.14$15.14182,200——
2020-12-30$15.53$15.5388,300——
2020-12-29$15.65$15.65182,500——
2020-12-28$16.35$16.35252,000——
2020-12-24$16.42$16.42105,500——
2020-12-23$16.43$16.43201,700——
2020-12-22$16.87$16.87276,000——
2020-12-21$17.60$17.60485,500——
2020-12-18$17.08$17.08930,100——
2020-12-17$16.88$16.881,620,700——
2020-12-16$13.81$13.81203,400——
2020-12-15$13.66$13.66336,900——
2020-12-14$12.96$12.96419,000——
2020-12-11$12.40$12.40290,000——
2020-12-10$12.50$12.50330,000——
2020-12-09$12.80$12.80141,000——
2020-12-08$13.16$13.16140,600——
2020-12-07$13.48$13.48145,700——
2020-12-04$13.55$13.55112,700——
2020-12-03$13.98$13.98128,500——
2020-12-02$14.11$14.11137,300——
2020-12-01$13.70$13.70222,800——
2020-11-30$14.12$14.12197,700——
2020-11-27$13.90$13.90149,700——
2020-11-25$13.73$13.73334,700——
2020-11-24$12.93$12.93639,900——
2020-11-23$12.66$12.66277,100——
2020-11-20$12.71$12.71590,400——
2020-11-19$12.92$12.921,705,100——
2020-11-18$14.36$14.3657,100——
2020-11-17$15.14$15.1475,600——
2020-11-16$15.50$15.5069,900——
2020-11-13$14.99$14.9974,300——
2020-11-12$15.11$15.1156,300——
2020-11-11$15.00$15.0075,200——
2020-11-10$15.15$15.15160,400——
2020-11-09$14.32$14.3271,600——
2020-11-06$14.30$14.3046,300——
2020-11-05$14.81$14.81160,400——
2020-11-04$14.55$14.55181,000——
2020-11-03$13.83$13.8364,800——
2020-11-02$13.29$13.2978,100——
2020-10-30$12.78$12.7890,900——
2020-10-29$13.63$13.6348,300——
2020-10-28$13.28$13.2850,700——
2020-10-27$13.65$13.6596,300——
2020-10-26$13.02$13.0264,600——
2020-10-23$13.32$13.3275,900——
2020-10-22$13.09$13.0936,500——
2020-10-21$12.77$12.7740,600——
2020-10-20$12.94$12.9436,300——
2020-10-19$12.92$12.9254,300——
2020-10-16$13.54$13.5455,400——
2020-10-15$13.03$13.0360,000——
2020-10-14$13.02$13.0269,600——
2020-10-13$13.52$13.5229,200——
2020-10-12$13.86$13.8678,500——
2020-10-09$14.22$14.2242,500——
2020-10-08$14.33$14.3347,000——
2020-10-07$14.51$14.51106,900——
2020-10-06$14.38$14.38140,100——
2020-10-05$14.12$14.12188,100——
2020-10-02$13.45$13.4582,600——
2020-10-01$13.70$13.70112,500——
2020-09-30$13.24$13.2486,400——
2020-09-29$13.26$13.2681,900——
2020-09-28$12.83$12.8383,800——
2020-09-25$12.30$12.3046,200——
2020-09-24$12.08$12.0866,400——
2020-09-23$12.29$12.2975,500——
2020-09-22$12.76$12.7662,200——
2020-09-21$12.71$12.71143,900——
2020-09-18$13.53$13.53188,500——
2020-09-17$13.09$13.09124,000——
2020-09-16$13.62$13.621,201,200——
2020-09-15$13.12$13.12173,400——
2020-09-14$13.33$13.3362,800——
2020-09-11$12.93$12.9340,900——
2020-09-10$13.16$13.1664,700——
2020-09-09$13.15$13.1555,400——
2020-09-08$13.02$13.0267,200——
2020-09-04$12.64$12.6475,400——
2020-09-03$12.59$12.5955,200——
2020-09-02$12.73$12.7356,500——
2020-09-01$12.36$12.3667,900——
2020-08-31$13.01$13.0176,400——
2020-08-28$12.93$12.9370,700——
2020-08-27$13.33$13.3363,100——
2020-08-26$13.39$13.3965,200——
2020-08-25$13.93$13.9367,200——
2020-08-24$13.51$13.5167,300——
2020-08-21$13.45$13.4562,900——
2020-08-20$13.79$13.7979,500——
2020-08-19$13.64$13.6440,700——
2020-08-18$14.09$14.0947,000——
2020-08-17$14.32$14.3255,400——
2020-08-14$14.07$14.0756,800——
2020-08-13$13.58$13.5867,900——
2020-08-12$14.23$14.23107,500——
2020-08-11$13.86$13.8685,000——
2020-08-10$14.03$14.0374,100——
2020-08-07$13.80$13.8055,900——
2020-08-06$13.07$13.07105,300——
2020-08-05$13.13$13.1389,200——
2020-08-04$13.11$13.1150,600——
2020-08-03$13.24$13.2462,300——
2020-07-31$12.99$12.9981,700——
2020-07-30$13.45$13.4565,700——
2020-07-29$13.50$13.50124,700——
2020-07-28$13.94$13.9482,400——
2020-07-27$13.30$13.3094,900——
2020-07-24$13.44$13.44124,900——
2020-07-23$13.36$13.36147,400——
2020-07-22$14.56$14.5685,900——
2020-07-21$14.74$14.74188,300——
2020-07-20$14.93$14.93253,800——
2020-07-17$14.15$14.15814,000——
2020-07-16$12.25$12.2576,200——
2020-07-15$12.56$12.5678,000——
2020-07-14$12.26$12.26110,700——
2020-07-13$11.59$11.59109,400——
2020-07-10$12.23$12.2382,600——
2020-07-09$12.12$12.1255,400——
2020-07-08$12.47$12.47104,200——
2020-07-07$11.87$11.8785,500——
2020-07-06$12.19$12.19100,300——
2020-07-02$12.32$12.3274,800——
2020-07-01$12.19$12.19102,000——
2020-06-30$12.52$12.5276,900——
2020-06-29$12.21$12.21134,800——
2020-06-26$12.47$12.47575,900——
2020-06-25$14.18$14.1873,900——
2020-06-24$13.85$13.85119,700——
2020-06-23$13.95$13.95118,900——
2020-06-22$13.92$13.9291,200——
2020-06-19$14.00$14.00266,400——
2020-06-18$13.85$13.8563,400——
2020-06-17$13.86$13.8642,900——
2020-06-16$14.01$14.0175,300——
2020-06-15$13.75$13.75113,500——
2020-06-12$13.20$13.2087,800——
2020-06-11$12.93$12.93119,800——
2020-06-10$14.43$14.4345,000——
2020-06-09$14.94$14.9467,300——
2020-06-08$15.61$15.61218,500——
2020-06-05$14.35$14.35111,700——
2020-06-04$14.39$14.3962,400——
2020-06-03$14.01$14.01142,200——
2020-06-02$13.85$13.85105,700——
2020-06-01$14.40$14.40140,800——
2020-05-29$14.84$14.84104,300——
2020-05-28$15.05$15.05170,400——
2020-05-27$15.97$15.97113,500——
2020-05-26$15.87$15.87121,800——
2020-05-22$15.42$15.4256,000——
2020-05-21$15.14$15.14118,200——
2020-05-20$14.99$14.9985,700——
2020-05-19$14.14$14.1486,900——
2020-05-18$14.38$14.3871,900——
2020-05-15$13.56$13.5671,900——
2020-05-14$13.37$13.37128,000——
2020-05-13$14.59$14.5990,800——
2020-05-12$15.43$15.4390,900——
2020-05-11$15.67$15.67183,300——
2020-05-08$14.33$14.3393,700——
2020-05-07$14.11$14.1163,600——
2020-05-06$13.29$13.2943,700——
2020-05-05$13.83$13.8353,900——
2020-05-04$14.03$14.0384,700——
2020-05-01$12.89$12.8974,300——
2020-04-30$13.77$13.7758,600——
2020-04-29$14.50$14.50101,500——
2020-04-28$13.89$13.8952,800——
2020-04-27$14.34$14.3481,900——
2020-04-24$13.90$13.9053,300——
2020-04-23$13.54$13.5469,900——
2020-04-22$13.59$13.5945,800——
2020-04-21$13.65$13.6552,700——
2020-04-20$13.59$13.59135,400——
2020-04-17$14.59$14.59113,200——
2020-04-16$13.27$13.2756,400——
2020-04-15$13.50$13.5088,800——
2020-04-14$13.98$13.98109,200——
2020-04-13$13.72$13.7288,200——
2020-04-09$13.53$13.53113,500——
2020-04-08$13.25$13.25159,500——
2020-04-07$12.42$12.42106,300——
2020-04-06$13.49$13.4992,600——
2020-04-03$11.83$11.8366,800——
2020-04-02$11.79$11.7989,700——
2020-04-01$12.40$12.40214,000——
2020-03-31$13.44$13.44218,500——
2020-03-30$12.46$12.46101,200——
2020-03-27$11.66$11.66113,100——
2020-03-26$13.16$13.16133,800——
2020-03-25$12.06$12.06127,800——
2020-03-24$10.87$10.87104,200——
2020-03-23$9.92$9.92142,800——
2020-03-20$9.45$9.45177,900——
2020-03-19$10.47$10.47142,400——
2020-03-18$9.44$9.44148,100——
2020-03-17$9.66$9.66182,500——
2020-03-16$9.31$9.31231,300——
2020-03-13$12.93$12.93226,400——
2020-03-12$12.12$12.12161,200——
2020-03-11$14.10$14.10236,600——
2020-03-10$15.22$15.22106,800——
2020-03-09$15.21$15.2189,000——
2020-03-06$16.45$16.4587,100——
2020-03-05$17.59$17.59133,700——
2020-03-04$18.36$18.36124,000——
2020-03-03$16.41$16.4188,200——
2020-03-02$16.91$16.9193,500——
2020-02-28$16.20$16.20110,100——
2020-02-27$15.77$15.7786,700——
2020-02-26$16.48$16.4868,100——
2020-02-25$16.66$16.66177,200——
2020-02-24$17.16$17.16129,500——
2020-02-21$18.32$18.32113,800——
2020-02-20$17.81$17.8198,500——
2020-02-19$17.50$17.50115,100——
2020-02-18$18.06$18.06122,500——
2020-02-14$18.88$18.88166,900——
2020-02-13$20.49$20.49125,400——
2020-02-12$21.24$21.24137,900——
2020-02-11$20.80$20.80135,500——
2020-02-10$20.38$20.3865,400——
2020-02-07$19.78$19.7836,300——
2020-02-06$19.78$19.7872,400——
2020-02-05$19.33$19.3380,800——
2020-02-04$19.34$19.3475,100——
2020-02-03$19.38$19.38121,800——
2020-01-31$18.11$18.11147,700——
2020-01-30$18.32$18.3267,900——
2020-01-29$18.01$18.01167,500——
2020-01-28$17.40$17.40167,300——
2020-01-27$17.71$17.71102,300——
2020-01-24$18.19$18.19121,400——
2020-01-23$19.04$19.0498,800——
2020-01-22$19.30$19.30101,200——
2020-01-21$19.25$19.25107,000——
2020-01-17$20.38$20.38108,400——
2020-01-16$20.62$20.6295,800——
2020-01-15$20.12$20.12101,200——
2020-01-14$20.10$20.10132,400——
2020-01-13$19.97$19.97120,900——
2020-01-10$19.41$19.41139,800——
2020-01-09$20.64$20.6493,400——
2020-01-08$20.30$20.30122,300——
2020-01-07$20.27$20.27107,300——
2020-01-06$20.02$20.02156,600——
2020-01-03$19.61$19.6168,700——
2020-01-02$19.72$19.72171,500——