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)

8.970 -0.370 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 9.360 9.430 8.875 8.970 518,063 -0.37(-3.96%)
Apr 09, 2026 9.280 9.500 9.220 9.340 404,927 -0.05(-0.53%)
Apr 08, 2026 9.640 9.705 9.300 9.390 804,333 -0.12(-1.26%)
Apr 07, 2026 9.360 9.520 9.100 9.510 635,732 -0.01(-0.11%)
Apr 06, 2026 9.210 9.880 9.150 9.520 1,129,666 +0.34(+3.70%)
Apr 02, 2026 8.890 9.420 8.890 9.180 1,094,810 +0.09(+0.99%)
Apr 01, 2026 8.770 9.280 8.750 9.090 1,165,252 +0.43(+4.97%)
Mar 31, 2026 8.280 8.850 8.280 8.660 1,528,246 +0.57(+7.05%)
Mar 30, 2026 7.400 8.100 7.011 8.090 1,386,315 +0.47(+6.17%)
Mar 27, 2026 7.680 8.000 7.310 7.620 566,737 +0.09(+1.20%)
Mar 26, 2026 7.640 8.560 7.420 7.530 1,063,223 -0.09(-1.18%)
Mar 25, 2026 7.600 7.760 7.510 7.620 432,801 +0.21(+2.83%)
Mar 24, 2026 7.510 7.570 7.265 7.410 548,716 -0.24(-3.14%)
Mar 23, 2026 7.510 7.690 7.380 7.650 337,114 +0.45(+6.25%)
Mar 20, 2026 7.330 7.470 7.150 7.200 443,468 -0.15(-2.04%)
Mar 19, 2026 7.350 7.480 7.149 7.350 255,538 -0.08(-1.08%)
Mar 18, 2026 7.580 7.580 7.360 7.430 482,001 -0.22(-2.88%)
Mar 17, 2026 7.690 7.720 7.520 7.650 377,360 -0.04(-0.52%)
Mar 16, 2026 7.510 7.890 7.507 7.690 401,781 +0.30(+4.06%)
Mar 13, 2026 7.710 7.800 7.270 7.390 270,515 -0.25(-3.27%)
Mar 12, 2026 7.590 7.745 7.370 7.640 268,291 -0.17(-2.18%)
Mar 11, 2026 7.710 7.815 7.485 7.810 260,012 +0.05(+0.64%)
Mar 10, 2026 7.460 7.920 7.450 7.760 919,351 +0.39(+5.29%)
Mar 09, 2026 6.950 7.390 6.950 7.370 462,353 +0.37(+5.29%)
Mar 06, 2026 6.810 7.065 6.800 7.000 308,927 +0.01(+0.14%)
Mar 05, 2026 7.260 7.300 6.620 6.990 955,372 -0.42(-5.67%)
Mar 04, 2026 7.480 7.935 7.350 7.410 457,593 -0.02(-0.27%)
Mar 03, 2026 7.380 7.580 7.250 7.430 238,885 -0.15(-1.98%)
Mar 02, 2026 7.330 7.630 7.260 7.580 327,167 +0.02(+0.26%)
Feb 27, 2026 7.580 7.686 7.475 7.560 217,090 -0.10(-1.31%)
Feb 26, 2026 7.810 7.845 7.485 7.660 235,494 -0.18(-2.30%)
Feb 25, 2026 7.710 7.960 7.640 7.840 278,121 +0.14(+1.82%)
Feb 24, 2026 7.580 7.895 7.565 7.700 328,013 +0.16(+2.12%)
Feb 23, 2026 7.450 7.700 7.450 7.540 305,648 +0.09(+1.21%)
Feb 20, 2026 7.440 7.570 7.310 7.450 303,874 -0.09(-1.19%)
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%)
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.