Skip to main content

Meiragtx Holdings Plc (NQ: MGTX )

6.070 -0.140 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.410 8.620 8.155 8.360 249,263 -0.04(-0.48%)
Jan 30, 2023 7.900 8.490 7.710 8.400 202,593 +0.45(+5.66%)
Jan 27, 2023 7.320 8.050 7.320 7.950 226,305 +0.58(+7.87%)
Jan 26, 2023 7.170 7.459 7.170 7.370 139,199 +0.20(+2.79%)
Jan 25, 2023 6.780 7.200 6.580 7.170 231,205 +0.37(+5.44%)
Jan 24, 2023 6.540 6.929 6.430 6.800 226,088 +0.34(+5.26%)
Jan 23, 2023 6.400 6.610 6.260 6.460 127,469 +0.10(+1.57%)
Jan 20, 2023 6.390 6.470 6.260 6.360 111,779 +0.04(+0.63%)
Jan 19, 2023 6.570 6.570 6.270 6.320 113,802 -0.26(-3.95%)
Jan 18, 2023 6.930 7.060 6.560 6.580 82,408 -0.33(-4.78%)
Jan 17, 2023 7.100 7.100 6.720 6.910 143,140 -0.08(-1.14%)
Jan 13, 2023 6.730 7.190 6.730 6.990 226,336 +0.21(+3.10%)
Jan 12, 2023 6.510 6.780 6.445 6.780 146,987 +0.27(+4.15%)
Jan 11, 2023 6.290 6.520 6.270 6.510 74,873 +0.20(+3.17%)
Jan 10, 2023 6.350 6.455 6.210 6.310 101,385 -0.02(-0.32%)
Jan 09, 2023 6.650 6.750 6.310 6.330 168,055 -0.27(-4.09%)
Jan 06, 2023 6.570 6.710 6.380 6.600 96,188 +0.05(+0.76%)
Jan 05, 2023 6.620 6.730 6.420 6.550 82,405 -0.11(-1.65%)
Jan 04, 2023 6.500 6.765 6.500 6.660 123,763 +0.18(+2.78%)
Jan 03, 2023 6.570 6.750 6.410 6.480 109,930 -0.04(-0.61%)
Dec 30, 2022 6.370 6.555 6.295 6.520 114,916 +0.05(+0.77%)
Dec 29, 2022 6.080 6.510 6.050 6.470 180,464 +0.44(+7.30%)
Dec 28, 2022 5.940 6.070 5.910 6.030 138,942 +0.09(+1.52%)
Dec 27, 2022 5.970 6.389 5.910 5.940 176,828 -0.07(-1.16%)
Dec 23, 2022 6.060 6.069 5.840 6.010 410,903 -0.04(-0.66%)
Dec 22, 2022 5.880 6.060 5.850 6.050 183,413 +0.16(+2.72%)
Dec 21, 2022 6.050 6.130 5.845 5.890 205,908 -0.15(-2.48%)
Dec 20, 2022 5.790 6.060 5.775 6.040 222,498 +0.22(+3.78%)
Dec 19, 2022 6.100 6.110 5.730 5.820 214,960 -0.28(-4.59%)
Dec 16, 2022 6.090 6.190 5.959 6.100 274,584 +0.00(+0.00%)
Dec 15, 2022 6.030 6.120 5.950 6.100 288,722 +0.01(+0.16%)
Dec 14, 2022 6.190 6.470 6.010 6.090 326,044 -0.02(-0.25%)
Dec 13, 2022 6.250 6.707 5.840 6.105 510,887 -0.01(-0.25%)
Dec 12, 2022 5.760 6.220 5.710 6.120 282,224 +0.32(+5.52%)
Dec 09, 2022 5.900 5.980 5.780 5.800 155,896 -0.02(-0.34%)
Dec 08, 2022 5.880 6.020 5.695 5.820 180,026 +0.02(+0.34%)
Dec 07, 2022 6.100 6.160 5.710 5.800 395,907 -0.34(-5.54%)
Dec 06, 2022 6.560 6.600 6.072 6.140 157,752 -0.35(-5.32%)
Dec 05, 2022 6.370 6.770 6.305 6.485 162,676 +0.11(+1.65%)
Dec 02, 2022 6.290 6.390 6.200 6.380 144,624 +0.07(+1.11%)
Dec 01, 2022 6.130 6.450 5.920 6.310 490,528 +0.15(+2.44%)
Nov 30, 2022 6.240 6.315 6.020 6.160 179,559 -0.03(-0.48%)
Nov 29, 2022 6.340 6.380 6.175 6.190 133,811 -0.15(-2.37%)
Nov 28, 2022 6.340 6.590 6.280 6.340 219,674 -0.04(-0.63%)
Nov 25, 2022 6.370 6.590 6.300 6.380 47,530 +0.00(+0.08%)
Nov 23, 2022 6.150 6.700 6.100 6.375 474,732 +0.29(+4.68%)
Nov 22, 2022 6.120 6.220 6.000 6.090 378,983 +0.00(+0.00%)
Nov 21, 2022 6.260 6.310 5.900 6.090 182,233 -0.17(-2.72%)
Nov 18, 2022 6.010 6.500 5.910 6.260 189,851 +0.38(+6.46%)
Nov 17, 2022 6.000 6.100 5.720 5.880 204,366 -0.27(-4.39%)
Nov 16, 2022 6.240 6.460 6.110 6.150 105,366 -0.11(-1.76%)
Nov 15, 2022 6.470 6.550 6.190 6.260 179,416 -0.03(-0.48%)
Nov 14, 2022 6.160 6.740 6.070 6.290 164,664 +0.10(+1.62%)
Nov 11, 2022 6.450 6.760 6.150 6.190 206,712 -0.24(-3.73%)
Nov 10, 2022 7.000 7.150 5.700 6.430 340,106 -0.25(-3.74%)
Nov 09, 2022 6.900 6.959 6.670 6.680 43,995 -0.22(-3.19%)
Nov 08, 2022 6.960 7.282 6.875 6.900 216,631 +0.02(+0.29%)
Nov 07, 2022 6.810 6.990 6.810 6.880 90,287 +0.06(+0.88%)
Nov 04, 2022 6.925 7.010 6.645 6.820 68,275 -0.15(-2.15%)
Nov 03, 2022 7.000 7.215 6.830 6.970 79,068 -0.08(-1.13%)
Nov 02, 2022 7.340 7.425 6.990 7.050 98,286 -0.26(-3.56%)
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.