XNAS
Datos históricos de MeiraGTx Holdings plc
MeiraGTx Holdings plc · MGTX
$10.69
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 18:06:06 UTC
- Variación en el periodo
- +36.35%
- Máximo
- US$15.35
- 7 de julio de 2026
- Mínimo
- US$6.62
- 5 de marzo de 2026
- Volumen medio diario
- 0.7 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.52 | 10.99 | 10.48 | 10.69 | +1.81% | 523,431.423 |
| 8 oct 2026 | 10.70 | 10.72 | 10.36 | 10.50 | −2.96% | 830,377.977 |
| 7 oct 2026 | 10.50 | 11.01 | 10.32 | 10.82 | +2.08% | 2.31 M |
| 6 oct 2026 | 10.93 | 10.95 | 10.53 | 10.60 | −2.93% | 944,436.35 |
| 5 oct 2026 | 10.77 | 11.03 | 10.59 | 10.92 | +1.20% | 941,653.551 |
| 2 oct 2026 | 10.75 | 11.00 | 10.66 | 10.79 | +1.22% | 820,037.584 |
| 1 oct 2026 | 11.36 | 11.36 | 10.54 | 10.66 | −3.09% | 1.07 M |
| 30 sep 2026 | 11.19 | 11.60 | 10.97 | 11.00 | −1.17% | 1.42 M |
| 29 sep 2026 | 11.02 | 11.17 | 10.87 | 11.13 | +0.18% | 875,928.097 |
| 28 sep 2026 | 10.79 | 11.27 | 10.59 | 11.11 | +1.83% | 930,005.043 |
| 25 sep 2026 | 10.90 | 11.28 | 10.68 | 10.91 | −1.27% | 1.56 M |
| 24 sep 2026 | 11.42 | 11.56 | 11.00 | 11.05 | −5.96% | 1.61 M |
| 23 sep 2026 | 12.26 | 12.50 | 11.46 | 11.75 | −4.86% | 1.42 M |
| 22 sep 2026 | 13.16 | 13.24 | 12.18 | 12.35 | −5.58% | 1.44 M |
| 21 sep 2026 | 13.47 | 13.47 | 12.80 | 13.08 | −1.28% | 1.29 M |
| 18 sep 2026 | 12.92 | 13.34 | 12.92 | 13.25 | +1.53% | 941,210.056 |
| 17 sep 2026 | 13.21 | 13.34 | 12.91 | 13.05 | +2.27% | 953,036.035 |
| 16 sep 2026 | 12.79 | 12.95 | 12.63 | 12.76 | 0.00% | 917,361.409 |
| 15 sep 2026 | 12.88 | 12.89 | 12.50 | 12.76 | −0.93% | 1.03 M |
| 14 sep 2026 | 12.81 | 13.22 | 12.76 | 12.88 | +0.70% | 492,317.4 |
| 11 sep 2026 | 13.04 | 13.14 | 12.75 | 12.79 | −0.47% | 459,550.481 |
| 10 sep 2026 | 13.02 | 13.16 | 12.65 | 12.85 | −3.09% | 716,510.994 |
| 9 sep 2026 | 13.40 | 13.76 | 13.25 | 13.26 | −2.00% | 534,367.734 |
| 8 sep 2026 | 13.54 | 13.72 | 13.22 | 13.53 | −2.59% | 611,447.743 |
| 4 sep 2026 | 13.70 | 14.05 | 13.60 | 13.89 | −0.57% | 531,145.293 |
| 3 sep 2026 | 14.01 | 14.15 | 13.76 | 13.97 | −0.64% | 824,113.601 |
| 2 sep 2026 | 14.48 | 14.73 | 13.72 | 14.06 | −0.92% | 629,371.659 |
| 1 sep 2026 | 13.66 | 14.60 | 13.66 | 14.19 | +2.75% | 880,479.942 |
| 31 ago 2026 | 13.90 | 14.14 | 13.39 | 13.81 | −0.07% | 715,725.81 |
| 28 ago 2026 | 13.93 | 14.09 | 13.65 | 13.82 | −2.26% | 914,213.001 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.