Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Meiragtx Holdings Plc (NQ: MGTX ) 6.220 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 05, 2024 5.930 6.240 5.810 6.220 590,737 +0.26(+4.36%) Nov 04, 2024 5.820 6.130 5.720 5.960 427,336 +0.15(+2.58%) Nov 01, 2024 5.590 5.850 5.532 5.810 407,797 +0.27(+4.87%) Oct 31, 2024 5.900 5.915 5.520 5.540 328,681 -0.34(-5.78%) Oct 30, 2024 5.840 6.360 5.840 5.880 464,538 +0.03(+0.51%) Oct 29, 2024 5.850 6.000 5.800 5.850 268,074 -0.03(-0.51%) Oct 28, 2024 5.900 6.070 5.870 5.880 173,557 +0.02(+0.34%) Oct 25, 2024 5.850 5.970 5.810 5.860 129,101 +0.06(+1.03%) Oct 24, 2024 5.810 6.020 5.750 5.800 126,710 -0.05(-0.85%) Oct 23, 2024 5.940 6.010 5.680 5.850 303,322 -0.13(-2.17%) Oct 22, 2024 5.950 6.027 5.850 5.980 247,469 -0.01(-0.17%) Oct 21, 2024 6.130 6.240 5.900 5.990 297,705 -0.15(-2.44%) Oct 18, 2024 5.940 6.220 5.860 6.140 222,566 +0.20(+3.37%) Oct 17, 2024 5.950 6.050 5.490 5.940 572,395 +0.02(+0.34%) Oct 16, 2024 5.330 6.070 5.330 5.920 1,062,575 +0.59(+11.07%) Oct 15, 2024 5.850 5.870 4.835 5.330 2,040,785 +0.69(+14.87%) Oct 14, 2024 4.240 4.640 4.230 4.640 327,889 +0.39(+9.18%) Oct 11, 2024 4.050 4.290 4.010 4.250 143,318 +0.22(+5.46%) Oct 10, 2024 4.070 4.119 3.968 4.030 356,386 -0.12(-2.89%) Oct 09, 2024 4.140 4.175 4.109 4.150 84,489 +0.00(+0.00%) Oct 08, 2024 4.120 4.200 4.100 4.150 158,455 +0.04(+0.97%) Oct 07, 2024 4.120 4.205 4.080 4.110 139,318 -0.04(-0.96%) Oct 04, 2024 4.160 4.160 4.070 4.150 72,719 +0.05(+1.22%) Oct 03, 2024 4.180 4.260 4.080 4.100 123,461 -0.13(-3.07%) Oct 02, 2024 4.130 4.240 4.060 4.230 276,684 +0.08(+1.93%) Oct 01, 2024 4.200 4.290 4.100 4.150 160,201 -0.02(-0.48%) Sep 30, 2024 4.220 4.440 4.140 4.170 123,242 -0.09(-2.11%) Sep 27, 2024 4.260 4.380 4.230 4.260 105,091 +0.08(+1.91%) Sep 26, 2024 4.110 4.180 4.040 4.180 81,119 +0.16(+3.98%) Sep 25, 2024 4.030 4.060 3.990 4.020 91,364 -0.01(-0.25%) Sep 24, 2024 4.090 4.090 3.940 4.030 104,254 -0.03(-0.74%) Sep 23, 2024 4.180 4.310 4.020 4.060 173,805 -0.12(-2.87%) Sep 20, 2024 4.350 4.396 4.080 4.180 307,765 -0.18(-4.13%) Sep 19, 2024 4.460 4.480 4.280 4.360 155,844 +0.07(+1.63%) Sep 18, 2024 4.270 4.400 4.240 4.290 124,877 +0.02(+0.47%) Sep 17, 2024 4.230 4.320 4.175 4.270 160,544 +0.07(+1.67%) Sep 16, 2024 4.280 4.320 4.180 4.200 196,576 -0.05(-1.18%) Sep 13, 2024 4.240 4.390 4.160 4.250 159,808 +0.08(+1.92%) Sep 12, 2024 3.940 4.230 3.860 4.170 210,500 +0.01(+0.24%) Sep 11, 2024 4.080 4.227 4.030 4.160 465,003 +0.09(+2.21%) Sep 10, 2024 4.020 4.080 3.950 4.070 81,034 +0.05(+1.24%) Sep 09, 2024 3.900 4.090 3.880 4.020 80,983 +0.14(+3.61%) Sep 06, 2024 3.900 3.990 3.870 3.880 149,156 -0.04(-1.02%) Sep 05, 2024 3.950 3.990 3.870 3.920 312,247 -0.02(-0.51%) Sep 04, 2024 3.890 4.100 3.880 3.940 133,880 +0.03(+0.77%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.
