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)

7.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 7.470 7.660 7.420 7.540 230,916 +0.03(+0.40%)
Feb 18, 2026 7.600 7.740 7.470 7.510 412,291 -0.07(-0.92%)
Feb 17, 2026 7.500 7.747 7.440 7.580 238,941 +0.13(+1.74%)
Feb 13, 2026 7.480 7.695 7.260 7.450 240,818 +0.09(+1.22%)
Feb 12, 2026 7.500 7.640 7.162 7.360 352,641 -0.10(-1.34%)
Feb 11, 2026 7.530 7.630 7.300 7.460 296,772 -0.06(-0.80%)
Feb 10, 2026 7.610 7.630 7.490 7.520 251,232 -0.11(-1.44%)
Feb 09, 2026 7.420 7.700 7.220 7.630 320,672 +0.20(+2.69%)
Feb 06, 2026 7.340 7.570 7.215 7.430 613,805 +0.23(+3.19%)
Feb 05, 2026 7.660 7.850 7.170 7.200 472,767 -0.58(-7.46%)
Feb 04, 2026 8.040 8.060 7.600 7.780 286,645 -0.26(-3.23%)
Feb 03, 2026 7.900 8.240 7.870 8.040 406,775 +0.21(+2.68%)
Feb 02, 2026 7.630 8.023 7.508 7.830 490,505 +0.22(+2.89%)
Jan 30, 2026 7.700 7.840 7.483 7.610 336,458 -0.13(-1.68%)
Jan 29, 2026 7.750 7.963 7.634 7.740 300,428 -0.02(-0.26%)
Jan 28, 2026 8.000 8.000 7.650 7.760 308,707 -0.25(-3.12%)
Jan 27, 2026 7.990 8.170 7.860 8.010 262,928 +0.01(+0.12%)
Jan 26, 2026 8.030 8.110 7.720 8.000 381,543 -0.10(-1.23%)
Jan 23, 2026 8.300 8.315 8.000 8.100 368,478 -0.21(-2.53%)
Jan 22, 2026 7.670 8.345 7.670 8.310 459,511 +0.68(+8.91%)
Jan 21, 2026 7.340 7.640 7.300 7.630 522,603 +0.31(+4.23%)
Jan 20, 2026 7.220 7.570 7.080 7.320 567,755 -0.10(-1.35%)
Jan 16, 2026 7.780 7.820 7.400 7.420 748,919 -0.27(-3.51%)
Jan 15, 2026 7.480 7.775 7.400 7.690 510,904 +0.24(+3.22%)
Jan 14, 2026 7.370 7.500 7.325 7.450 211,822 +0.07(+0.95%)
Jan 13, 2026 7.240 7.419 7.061 7.380 255,884 +0.14(+1.93%)
Jan 12, 2026 7.400 7.400 7.000 7.240 487,298 -0.17(-2.29%)
Jan 09, 2026 7.310 7.650 7.230 7.410 475,543 +0.13(+1.79%)
Jan 08, 2026 7.640 7.740 7.240 7.280 438,846 -0.45(-5.82%)
Jan 07, 2026 7.570 8.080 7.500 7.730 350,418 +0.22(+2.93%)
Jan 06, 2026 7.400 7.580 7.320 7.510 426,784 -0.04(-0.53%)
Jan 05, 2026 7.780 7.935 7.360 7.550 713,031 -0.26(-3.33%)
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%)
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.