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 (%)
Mar 28, 2024 6.200 6.215 5.975 6.070 175,327 -0.14(-2.25%)
Mar 27, 2024 6.230 6.300 6.040 6.210 140,061 +0.05(+0.81%)
Mar 26, 2024 6.500 6.515 6.140 6.160 77,122 -0.25(-3.90%)
Mar 25, 2024 6.370 6.465 6.200 6.410 109,317 +0.05(+0.79%)
Mar 22, 2024 6.420 6.455 6.320 6.360 79,374 -0.10(-1.55%)
Mar 21, 2024 6.720 6.720 6.410 6.460 126,630 -0.03(-0.46%)
Mar 20, 2024 6.220 6.540 6.140 6.490 138,303 +0.21(+3.34%)
Mar 19, 2024 6.110 6.350 6.040 6.280 152,406 +0.08(+1.29%)
Mar 18, 2024 6.440 6.850 6.180 6.200 238,529 -0.15(-2.36%)
Mar 15, 2024 5.810 6.480 5.750 6.350 302,244 +0.45(+7.63%)
Mar 14, 2024 6.260 6.350 5.840 5.900 313,857 -0.45(-7.09%)
Mar 13, 2024 6.050 6.400 6.050 6.350 129,609 +0.28(+4.61%)
Mar 12, 2024 6.520 6.580 5.950 6.070 116,676 -0.45(-6.90%)
Mar 11, 2024 6.370 6.650 6.210 6.520 149,994 +0.15(+2.35%)
Mar 08, 2024 6.030 6.375 5.980 6.370 131,794 +0.44(+7.42%)
Mar 07, 2024 6.190 6.190 5.860 5.930 126,491 -0.10(-1.66%)
Mar 06, 2024 6.120 6.270 6.000 6.030 98,328 -0.04(-0.66%)
Mar 05, 2024 6.230 6.240 6.030 6.070 122,010 -0.11(-1.78%)
Mar 04, 2024 6.410 6.420 6.100 6.180 105,516 -0.23(-3.59%)
Mar 01, 2024 6.160 6.490 6.120 6.410 144,184 +0.24(+3.89%)
Feb 29, 2024 6.290 6.290 6.040 6.170 188,012 +0.04(+0.65%)
Feb 28, 2024 6.070 6.290 6.030 6.130 180,328 -0.03(-0.49%)
Feb 27, 2024 5.980 6.240 5.838 6.160 208,712 +0.32(+5.48%)
Feb 26, 2024 5.890 6.080 5.740 5.840 89,739 +0.04(+0.69%)
Feb 23, 2024 5.810 5.855 5.710 5.800 95,951 +0.02(+0.35%)
Feb 22, 2024 5.970 5.970 5.695 5.780 120,149 -0.08(-1.37%)
Feb 21, 2024 5.900 5.985 5.750 5.860 114,713 -0.04(-0.68%)
Feb 20, 2024 5.960 6.130 5.800 5.900 180,149 -0.16(-2.64%)
Feb 16, 2024 6.310 6.410 5.940 6.060 202,020 -0.28(-4.42%)
Feb 15, 2024 6.290 6.470 6.275 6.340 134,879 +0.03(+0.48%)
Feb 14, 2024 6.140 6.470 6.120 6.310 147,269 +0.25(+4.13%)
Feb 13, 2024 6.650 6.650 5.970 6.060 257,279 -0.64(-9.55%)
Feb 12, 2024 6.600 6.830 6.458 6.700 164,308 +0.18(+2.76%)
Feb 09, 2024 6.310 6.590 6.195 6.520 176,577 +0.23(+3.66%)
Feb 08, 2024 6.410 6.510 6.090 6.290 118,151 -0.17(-2.63%)
Feb 07, 2024 6.530 6.540 6.330 6.460 109,467 -0.02(-0.31%)
Feb 06, 2024 6.000 6.510 6.000 6.480 144,841 +0.43(+7.11%)
Feb 05, 2024 5.790 6.100 5.640 6.050 142,463 +0.14(+2.37%)
Feb 02, 2024 5.990 6.030 5.830 5.910 101,947 -0.20(-3.27%)
Feb 01, 2024 6.180 6.180 5.911 6.110 99,157 +0.04(+0.66%)
Jan 31, 2024 6.250 6.400 6.060 6.070 112,175 -0.24(-3.80%)
Jan 30, 2024 6.820 6.920 6.310 6.310 98,782 -0.59(-8.55%)
Jan 29, 2024 6.740 6.900 6.510 6.900 115,465 +0.15(+2.22%)
Jan 26, 2024 6.790 6.930 6.580 6.750 80,754 +0.03(+0.45%)
Jan 25, 2024 6.720 6.850 6.410 6.720 112,248 +0.16(+2.44%)
Jan 24, 2024 6.720 6.840 6.540 6.560 146,672 -0.05(-0.76%)
Jan 23, 2024 6.720 6.870 6.400 6.610 125,183 +0.02(+0.30%)
Jan 22, 2024 6.070 6.640 6.058 6.590 195,103 +0.47(+7.68%)
Jan 19, 2024 6.050 6.140 5.840 6.120 166,836 +0.10(+1.66%)
Jan 18, 2024 6.190 6.200 5.920 6.020 134,932 -0.14(-2.27%)
Jan 17, 2024 5.980 6.180 5.890 6.160 174,705 +0.03(+0.49%)
Jan 16, 2024 6.190 6.290 6.000 6.130 182,194 -0.23(-3.62%)
Jan 12, 2024 6.530 6.550 6.250 6.360 171,915 -0.07(-1.09%)
Jan 11, 2024 6.650 6.750 6.375 6.430 184,956 -0.36(-5.30%)
Jan 10, 2024 6.950 7.070 6.480 6.790 268,276 -0.13(-1.88%)
Jan 09, 2024 6.550 6.940 6.450 6.920 163,223 +0.29(+4.37%)
Jan 08, 2024 6.230 6.690 6.160 6.630 145,316 +0.33(+5.24%)
Jan 05, 2024 6.700 6.700 6.140 6.300 276,101 -0.47(-6.94%)
Jan 04, 2024 7.070 7.100 6.690 6.770 216,222 -0.25(-3.56%)
Jan 03, 2024 7.310 7.400 6.980 7.020 159,575 -0.31(-4.23%)
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.