ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MeiraGTx Holdings plc - Ordinary Shares (NQ:MGTX)

7.810 -0.140 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 7.960 8.280 7.670 7.810 396,023 -0.14(-1.76%)
Dec 31, 2025 7.900 8.010 7.720 7.950 302,834 +0.08(+1.02%)
Dec 30, 2025 7.790 7.920 7.660 7.870 331,962 +0.05(+0.64%)
Dec 29, 2025 7.910 7.970 7.734 7.820 287,545 -0.15(-1.88%)
Dec 26, 2025 8.250 8.250 7.890 7.970 267,451 -0.30(-3.63%)
Dec 24, 2025 7.890 8.280 7.890 8.270 238,695 +0.40(+5.08%)
Dec 23, 2025 8.240 8.270 7.815 7.870 508,503 -0.43(-5.18%)
Dec 22, 2025 8.000 8.525 7.950 8.300 379,419 +0.27(+3.36%)
Dec 19, 2025 7.940 8.232 7.840 8.030 725,708 +0.07(+0.88%)
Dec 18, 2025 8.200 8.360 7.860 7.960 524,823 -0.15(-1.85%)
Dec 17, 2025 8.580 8.790 8.055 8.110 348,557 -0.49(-5.70%)
Dec 16, 2025 8.840 9.150 8.290 8.600 505,890 -0.30(-3.37%)
Dec 15, 2025 9.050 9.240 8.720 8.900 685,915 -0.02(-0.22%)
Dec 12, 2025 8.770 9.500 8.690 8.920 1,243,511 +0.20(+2.29%)
Dec 11, 2025 8.420 8.920 8.280 8.720 471,799 +0.33(+3.93%)
Dec 10, 2025 8.440 8.610 8.250 8.390 312,674 -0.05(-0.59%)
Dec 09, 2025 8.620 8.750 8.370 8.440 293,249 -0.22(-2.54%)
Dec 08, 2025 8.790 9.130 8.600 8.660 883,328 +0.01(+0.12%)
Dec 05, 2025 8.590 8.720 8.450 8.650 510,746 +0.05(+0.58%)
Dec 04, 2025 8.100 8.705 7.930 8.600 453,046 +0.48(+5.91%)
Dec 03, 2025 7.790 8.210 7.600 8.120 769,987 +0.37(+4.77%)
Dec 02, 2025 7.860 8.150 7.670 7.750 519,852 -0.09(-1.15%)
Dec 01, 2025 8.100 8.280 7.800 7.840 435,448 -0.46(-5.54%)
Nov 28, 2025 8.260 8.340 8.040 8.300 349,841 +0.10(+1.22%)
Nov 26, 2025 7.580 8.260 7.450 8.200 2,310,415 +0.62(+8.18%)
Nov 25, 2025 7.500 7.700 7.400 7.580 554,186 +0.01(+0.13%)
Nov 24, 2025 7.550 7.860 7.460 7.570 470,794 +0.11(+1.47%)
Nov 21, 2025 7.430 7.740 7.300 7.460 553,500 +0.03(+0.40%)
Nov 20, 2025 7.710 7.940 7.410 7.430 506,609 -0.15(-1.98%)
Nov 19, 2025 7.740 7.900 7.420 7.580 516,301 -0.17(-2.19%)
Nov 18, 2025 7.760 7.915 7.490 7.750 488,494 -0.13(-1.65%)
Nov 17, 2025 8.110 8.380 7.825 7.880 430,583 -0.31(-3.79%)
Nov 14, 2025 8.110 8.570 8.050 8.190 487,415 -0.07(-0.85%)
Nov 13, 2025 8.570 8.990 8.000 8.260 1,555,133 -0.40(-4.62%)
Nov 12, 2025 8.980 9.040 8.310 8.660 517,124 -0.24(-2.70%)
Nov 11, 2025 8.700 9.160 8.280 8.900 1,186,204 +0.35(+4.09%)
Nov 10, 2025 9.100 9.730 8.195 8.550 1,547,886 +0.08(+0.94%)
Nov 07, 2025 8.878 8.878 7.980 8.470 346,118 +0.06(+0.71%)
Nov 06, 2025 8.580 8.787 8.150 8.410 292,626 -0.17(-1.98%)
Nov 05, 2025 8.590 8.780 8.250 8.580 260,031 +0.02(+0.23%)
Nov 04, 2025 8.650 8.860 8.464 8.560 301,992 -0.17(-1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.