Meiragtx Holdings Plc (NQ: MGTX )

6.050 +0.090 (+1.51%)
Streaming Delayed Price Updated: 10:24 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.180 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.