MeiraGTx

MGTX
🏛️ usa →
8.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.11 7.32 6.92 7.02 0.2M
2023-12-28 7.11 7.33 7.03 7.12 0.5M
2023-12-27 7.19 7.23 6.72 7.11 0.3M
2023-12-26 7.12 7.60 7.12 7.15 0.4M
2023-12-22 6.65 7.16 6.55 7.07 1.1M
2023-12-21 5.82 6.59 5.71 6.51 2.4M
2023-12-20 4.96 5.09 4.79 4.91 0.3M
2023-12-19 4.56 4.91 4.56 4.89 0.4M
2023-12-18 4.48 4.56 4.35 4.52 0.3M
2023-12-15 4.73 4.79 4.46 4.50 0.3M
2023-12-14 4.98 5.00 4.65 4.67 0.3M
2023-12-13 4.49 4.81 4.32 4.77 0.4M
2023-12-12 4.49 4.60 4.36 4.51 0.4M
2023-12-11 4.70 4.72 4.44 4.51 0.4M
2023-12-08 4.79 4.95 4.63 4.70 0.3M
2023-12-07 4.97 5.09 4.84 4.89 0.2M
2023-12-06 5.10 5.14 4.88 4.96 0.2M
2023-12-05 5.14 5.33 5.04 5.08 0.1M
2023-12-04 5.22 5.58 5.16 5.22 0.1M
2023-12-01 5.23 5.43 4.88 5.38 0.5M
2023-11-30 5.41 5.65 5.09 5.22 0.4M
2023-11-29 5.44 5.64 5.10 5.37 0.2M
2023-11-28 5.06 5.46 5.01 5.40 0.2M
2023-11-27 5.46 5.56 4.94 5.11 0.2M
2023-11-24 5.44 5.58 5.25 5.42 0.1M
2023-11-22 5.62 5.79 5.36 5.41 0.1M
2023-11-21 5.57 5.77 5.47 5.48 0.1M
2023-11-20 5.61 6.07 5.55 5.66 0.2M
2023-11-17 5.17 5.65 5.14 5.64 0.3M
2023-11-16 4.95 5.23 4.81 5.11 0.2M
2023-11-15 4.77 5.19 4.75 4.95 0.1M
2023-11-14 4.90 4.98 4.47 4.84 0.3M
2023-11-13 4.85 4.96 4.50 4.73 0.2M
2023-11-10 4.82 5.05 4.74 4.81 0.2M
2023-11-09 5.23 5.30 4.66 4.75 0.3M
2023-11-08 5.12 5.21 4.97 5.17 0.2M
2023-11-07 5.09 5.24 5.00 5.13 0.1M
2023-11-06 5.29 5.41 4.88 5.10 0.3M
2023-11-03 5.00 5.45 5.00 5.30 0.3M
2023-11-02 5.10 5.23 4.91 5.00 0.2M
2023-11-01 4.52 5.11 4.42 5.04 0.5M
2023-10-31 4.37 4.61 4.16 4.52 0.6M
2023-10-30 4.08 5.41 4.05 4.45 12.2M
2023-10-27 3.92 3.99 3.62 3.70 0.1M
2023-10-26 4.01 4.18 3.84 3.89 0.1M
2023-10-25 3.58 4.08 3.49 4.00 0.2M
2023-10-24 3.66 3.83 3.52 3.60 0.1M
2023-10-23 3.77 4.00 3.62 3.65 0.1M
2023-10-20 3.85 3.93 3.66 3.74 0.1M
2023-10-19 4.00 4.09 3.75 3.85 0.1M
2023-10-18 4.39 4.40 3.93 4.02 0.1M
2023-10-17 4.37 4.54 4.26 4.46 0.1M
2023-10-16 4.35 4.49 4.16 4.39 0.0M
2023-10-13 4.27 4.48 4.21 4.32 0.1M
2023-10-12 4.42 4.50 4.17 4.26 0.1M
2023-10-11 4.56 4.63 4.38 4.42 0.1M
2023-10-10 4.47 4.78 4.46 4.57 0.1M
2023-10-09 4.60 4.62 4.33 4.54 0.1M
2023-10-06 4.55 4.60 4.42 4.55 0.1M
2023-10-05 4.43 4.63 4.30 4.56 0.1M
2023-10-04 4.56 4.61 4.30 4.38 0.1M
2023-10-03 4.65 4.65 4.42 4.56 0.1M
2023-10-02 4.82 4.87 4.55 4.65 0.1M
2023-09-29 5.00 5.07 4.75 4.91 0.1M
2023-09-28 5.09 5.09 4.84 4.97 0.1M
2023-09-27 5.32 5.32 4.98 5.03 0.1M
2023-09-26 4.78 5.30 4.66 5.18 0.1M
2023-09-25 4.93 4.93 4.64 4.79 0.1M
2023-09-22 5.25 5.28 4.93 4.95 0.1M
2023-09-21 5.36 5.36 5.05 5.14 0.1M
2023-09-20 5.50 5.50 5.26 5.26 0.0M
2023-09-19 5.60 5.72 5.36 5.53 0.1M
2023-09-18 5.70 5.79 5.41 5.65 0.1M
2023-09-15 5.68 5.81 5.55 5.68 0.2M
2023-09-14 5.97 5.97 5.55 5.68 0.1M
2023-09-13 6.01 6.06 5.81 5.90 0.1M
2023-09-12 6.15 6.18 5.66 6.00 0.1M
2023-09-11 5.59 6.16 5.56 6.14 0.1M
2023-09-08 5.52 5.79 5.31 5.53 0.2M
2023-09-07 5.87 5.92 5.47 5.49 0.2M
2023-09-06 6.06 6.06 5.74 5.88 0.1M
2023-09-05 6.28 6.33 6.01 6.04 0.1M
2023-09-01 6.44 6.58 6.28 6.37 0.1M
2023-08-31 6.05 6.37 6.05 6.29 0.1M
2023-08-30 6.30 6.38 5.93 6.03 0.1M
2023-08-29 6.40 6.55 6.22 6.31 0.1M
2023-08-28 6.21 6.49 6.03 6.41 0.1M
2023-08-25 6.08 6.29 5.85 6.19 0.1M
2023-08-24 6.06 6.08 5.86 5.99 0.1M
2023-08-23 6.25 6.25 6.01 6.06 0.0M
2023-08-22 6.14 6.25 6.06 6.14 0.0M
2023-08-21 5.95 6.30 5.75 6.11 0.1M
2023-08-18 5.72 5.95 5.57 5.89 0.1M
2023-08-17 5.88 5.90 5.71 5.80 0.1M
2023-08-16 5.85 5.97 5.77 5.83 0.1M
2023-08-15 5.89 6.09 5.79 5.84 0.1M
2023-08-14 6.03 6.09 5.61 5.96 0.1M
2023-08-11 6.07 6.15 5.83 6.07 0.1M
2023-08-10 5.73 6.22 5.51 6.00 0.1M
2023-08-09 5.93 6.15 5.70 5.75 0.2M
2023-08-08 5.97 6.07 5.76 6.00 0.1M
2023-08-07 6.00 6.04 5.75 5.97 0.1M
2023-08-04 6.01 6.25 5.90 6.01 0.1M
2023-08-03 5.99 6.15 5.93 6.00 0.0M
2023-08-02 6.15 6.15 5.84 6.02 0.1M
2023-08-01 6.25 6.38 5.93 6.07 0.1M
2023-07-31 6.20 6.30 6.07 6.30 0.1M
2023-07-28 5.93 6.35 5.93 6.09 0.2M
2023-07-27 6.48 6.48 5.85 5.88 0.2M
2023-07-26 6.64 6.75 6.38 6.46 0.1M
2023-07-25 6.88 6.93 6.59 6.66 0.1M
2023-07-24 6.78 7.29 6.78 6.93 0.1M
2023-07-21 6.94 7.35 6.94 7.19 0.1M
2023-07-20 6.89 7.05 6.68 6.99 0.1M
2023-07-19 6.50 7.50 6.47 6.99 0.2M
2023-07-18 6.35 6.79 6.20 6.47 0.1M
2023-07-17 6.61 6.83 6.38 6.41 0.1M
2023-07-14 6.59 6.62 6.23 6.61 0.1M
2023-07-13 7.03 7.05 6.57 6.62 0.1M
2023-07-12 6.92 7.13 6.85 7.00 0.1M
2023-07-11 6.73 6.87 6.59 6.71 0.1M
2023-07-10 6.95 7.15 6.64 6.70 0.1M
2023-07-07 6.98 7.05 6.84 7.00 0.1M
2023-07-06 6.82 7.08 6.55 6.99 0.1M
2023-07-05 6.75 7.02 6.56 6.95 0.1M
2023-07-03 6.69 6.78 6.50 6.73 0.1M
2023-06-30 6.77 7.18 6.52 6.72 0.1M
2023-06-29 6.86 6.98 6.53 6.62 0.1M
2023-06-28 6.40 6.99 6.34 6.86 0.4M
2023-06-27 6.89 6.90 6.26 6.34 0.2M
2023-06-26 6.99 7.18 6.63 6.84 0.2M
2023-06-23 6.71 7.21 6.49 7.04 1.2M
2023-06-22 6.89 6.92 6.58 6.87 0.1M
2023-06-21 7.25 7.42 6.89 6.91 0.1M
2023-06-20 7.47 7.47 6.98 7.35 0.2M
2023-06-16 7.90 8.16 7.45 7.51 0.1M
2023-06-15 7.57 7.94 7.21 7.88 0.1M
2023-06-14 7.59 7.73 7.22 7.61 0.1M
2023-06-13 7.59 7.72 7.37 7.58 0.1M
2023-06-12 8.05 8.15 7.48 7.53 0.1M
2023-06-09 8.03 8.35 7.68 8.07 0.2M
2023-06-08 7.69 8.08 7.20 8.04 0.2M
2023-06-07 7.79 7.95 7.35 7.68 0.1M
2023-06-06 7.40 7.82 7.03 7.71 0.1M
2023-06-05 7.50 7.88 7.37 7.38 0.1M
2023-06-02 7.07 7.59 6.98 7.53 0.1M
2023-06-01 6.91 7.07 6.81 6.89 0.0M
2023-05-31 6.82 7.10 6.66 6.88 0.1M
2023-05-30 6.58 7.21 6.57 6.82 0.2M
2023-05-26 6.24 6.70 6.13 6.58 0.1M
2023-05-25 6.79 6.82 6.02 6.30 0.2M
2023-05-24 7.31 7.31 6.55 6.85 0.2M
2023-05-23 7.15 7.58 7.10 7.42 0.1M
2023-05-22 7.50 7.77 7.05 7.15 0.1M
2023-05-19 7.77 7.79 7.13 7.56 0.2M
2023-05-18 7.70 8.09 7.50 7.65 0.2M
2023-05-17 7.09 7.76 7.06 7.70 0.2M
2023-05-16 6.47 7.32 6.15 7.00 0.3M
2023-05-15 5.81 6.31 5.78 6.15 0.1M
2023-05-12 5.94 5.97 5.67 5.77 0.1M
2023-05-11 6.18 6.19 5.72 5.83 0.1M
2023-05-10 6.11 6.31 5.86 6.20 0.1M
2023-05-09 5.83 6.07 5.70 6.03 0.1M
2023-05-08 6.14 6.20 5.80 5.88 0.1M
2023-05-05 6.37 6.37 5.97 6.15 0.2M
2023-05-04 5.95 6.45 5.90 6.30 0.1M
2023-05-03 5.86 5.95 5.44 5.84 0.2M
2023-05-02 5.43 5.52 5.15 5.19 0.1M
2023-05-01 5.31 5.55 5.25 5.46 0.1M
2023-04-28 5.32 5.46 5.23 5.35 0.0M
2023-04-27 5.39 5.47 5.25 5.31 0.1M
2023-04-26 5.35 5.48 5.09 5.38 0.1M
2023-04-25 5.40 5.44 5.19 5.29 0.1M
2023-04-24 5.65 5.65 5.38 5.40 0.1M
2023-04-21 5.41 5.75 5.35 5.67 0.2M
2023-04-20 5.44 5.53 5.35 5.42 0.1M
2023-04-19 5.55 5.64 5.38 5.47 0.1M
2023-04-18 5.64 5.85 5.46 5.57 0.1M
2023-04-17 5.36 5.63 5.30 5.58 0.1M
2023-04-14 5.70 5.70 5.30 5.31 0.1M
2023-04-13 5.47 5.80 5.42 5.63 0.2M
2023-04-12 5.40 5.50 5.18 5.35 0.2M
2023-04-11 5.33 5.43 5.25 5.36 0.1M
2023-04-10 5.36 5.46 5.16 5.32 0.1M
2023-04-06 5.39 5.49 5.06 5.35 0.1M
2023-04-05 5.19 5.70 5.15 5.38 0.2M
2023-04-04 6.00 6.00 5.07 5.21 0.3M
2023-04-03 5.22 6.13 5.22 6.05 0.4M
2023-03-31 5.20 5.40 5.13 5.17 0.2M
2023-03-30 5.35 5.48 5.10 5.19 0.1M
2023-03-29 5.14 5.38 5.06 5.26 0.1M
2023-03-28 5.08 5.40 4.96 5.04 0.1M
2023-03-27 5.18 5.35 4.96 5.12 0.1M
2023-03-24 5.02 5.15 4.77 5.08 0.2M
2023-03-23 5.27 5.32 4.96 5.08 0.2M
2023-03-22 5.51 5.51 5.13 5.18 0.1M
2023-03-21 5.57 5.60 5.41 5.50 0.1M
2023-03-20 5.48 5.54 5.25 5.48 0.2M
2023-03-17 5.90 5.90 5.34 5.41 0.4M
2023-03-16 5.87 5.97 5.39 5.90 0.2M
2023-03-15 6.04 6.33 5.88 5.93 0.2M
2023-03-14 6.36 6.36 5.80 6.25 0.3M
2023-03-13 6.23 6.49 6.12 6.14 0.2M
2023-03-10 6.96 7.37 5.86 6.21 0.3M
2023-03-09 7.52 7.57 6.96 6.98 0.1M
2023-03-08 7.39 7.75 7.24 7.49 0.1M
2023-03-07 7.64 7.70 7.36 7.37 0.1M
2023-03-06 8.32 8.32 7.55 7.66 0.1M
2023-03-03 7.71 8.27 7.68 8.13 0.1M
2023-03-02 7.74 7.78 7.39 7.59 0.1M
2023-03-01 7.75 8.06 7.75 7.76 0.1M
2023-02-28 7.64 7.84 7.45 7.72 0.6M
2023-02-27 7.35 7.72 7.29 7.66 0.1M
2023-02-24 7.81 7.81 7.15 7.22 0.1M
2023-02-23 8.04 8.07 7.61 7.72 0.1M
2023-02-22 8.61 8.77 8.02 8.04 0.2M
2023-02-21 8.37 8.72 8.14 8.60 0.3M
2023-02-17 7.84 8.46 7.82 8.43 0.2M
2023-02-16 7.79 7.90 7.57 7.75 0.1M
2023-02-15 7.90 8.00 7.74 7.92 0.1M
2023-02-14 7.91 8.05 7.78 7.93 0.1M
2023-02-13 7.70 8.18 7.50 7.93 0.3M
2023-02-10 7.56 7.56 7.24 7.36 0.2M
2023-02-09 7.93 8.02 7.57 7.60 0.1M
2023-02-08 7.80 8.16 7.56 7.74 0.1M
2023-02-07 8.15 8.18 7.71 7.89 0.1M
2023-02-06 8.14 8.17 7.92 8.16 0.1M
2023-02-03 8.23 8.39 8.04 8.12 0.1M
2023-02-02 8.48 8.67 8.27 8.35 0.2M
2023-02-01 8.38 8.71 8.10 8.38 0.2M
2023-01-31 8.41 8.62 8.16 8.36 0.2M
2023-01-30 7.90 8.49 7.71 8.40 0.2M
2023-01-27 7.32 8.05 7.32 7.95 0.2M
2023-01-26 7.17 7.46 7.17 7.37 0.1M
2023-01-25 6.78 7.20 6.58 7.17 0.2M
2023-01-24 6.54 6.93 6.43 6.80 0.2M
2023-01-23 6.40 6.61 6.26 6.46 0.1M
2023-01-20 6.39 6.47 6.26 6.36 0.1M
2023-01-19 6.57 6.57 6.27 6.32 0.1M
2023-01-18 6.93 7.06 6.56 6.58 0.1M
2023-01-17 7.10 7.10 6.72 6.91 0.1M
2023-01-13 6.73 7.19 6.73 6.99 0.2M
2023-01-12 6.51 6.78 6.45 6.78 0.1M
2023-01-11 6.29 6.52 6.27 6.51 0.1M
2023-01-10 6.35 6.46 6.21 6.31 0.1M
2023-01-09 6.65 6.75 6.31 6.33 0.2M
2023-01-06 6.57 6.71 6.38 6.60 0.1M
2023-01-05 6.62 6.73 6.42 6.55 0.1M
2023-01-04 6.50 6.77 6.50 6.66 0.1M
2023-01-03 6.57 6.75 6.41 6.48 0.1M