MeiraGTx Stock Price History
NASDAQ: MGTXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
10.69+0.19 (+1.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MGTX price history at a glance
The price history for MeiraGTx (MGTX) on this page begins on June 4, 2018, when the stock closed at $15.00; it most recently closed at $10.69 on October 5, 2026. The highest price in this record is $30.23, reached on July 8, 2019; the latest close is 64.6% below that peak. Across the 7 complete calendar years in the table, MGTX finished higher in 4 and lower in 3. Its best year was 2019 (+86.9%) and its worst was 2022 (-72.5%).
Over roughly 8 years the share price changed -28.7%, a -4.0% compound annual price return (excluding dividends). In the last 12 months alone, MGTX has gained 22.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $30.23
- Date of high
- Jul 8, 2019
- Low since 2018
- $3.49
- Date of low
- Oct 23, 2023
- 52-week high
- $15.35
- 52-week low
- $6.62
- IPO year
- 2018
- Last close
- $10.69
MGTX returns
1 week
-0.93%
1 month
-19.38%
3 months
-20.16%
6 months
+19.18%
Year to date
+34.47%
1 year
+22.03%
3 years
+147.45%
5 years
-25.14%
MGTX price return, excluding dividends.
MGTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.69 | +36.88% |
| 2025 | 7.81 | +21.65% |
| 2024 | 6.42 | -8.55% |
| 2023 | 7.02 | +7.67% |
| 2022 | 6.52 | -72.54% |
| 2021 | 23.74 | +56.80% |
| 2020 | 15.14 | -22.79% |
| 2019 | 19.61 | +86.94% |
| 2018* | 10.49 | -30.07% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
MGTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.52 | 10.99 | 10.48 | 10.69 | +1.81% | |
| 10.70 | 10.72 | 10.36 | 10.50 | -2.96% | |
| 10.50 | 11.01 | 10.32 | 10.82 | +2.08% | |
| 10.93 | 10.95 | 10.53 | 10.60 | -2.93% | |
| 10.77 | 11.03 | 10.59 | 10.92 | +1.20% | |
| 10.75 | 11.00 | 10.66 | 10.79 | +1.22% | |
| 11.36 | 11.36 | 10.54 | 10.66 | -3.09% | |
| 11.19 | 11.60 | 10.97 | 11.00 | -1.17% | |
| 11.02 | 11.17 | 10.87 | 11.13 | +0.18% | |
| 10.79 | 11.27 | 10.59 | 11.11 | +1.83% | |
| 10.90 | 11.28 | 10.68 | 10.91 | -1.27% | |
| 11.42 | 11.56 | 11.00 | 11.05 | -5.96% | |
| 12.26 | 12.50 | 11.46 | 11.75 | -4.86% | |
| 13.16 | 13.24 | 12.18 | 12.35 | -5.58% | |
| 13.47 | 13.47 | 12.80 | 13.08 | -1.28% | |
| 12.92 | 13.34 | 12.92 | 13.25 | +1.53% | |
| 13.21 | 13.34 | 12.91 | 13.05 | +2.27% | |
| 12.79 | 12.95 | 12.63 | 12.76 | 0.00% | |
| 12.88 | 12.89 | 12.50 | 12.76 | -0.93% | |
| 12.81 | 13.22 | 12.76 | 12.88 | +0.70% | |
| 13.04 | 13.14 | 12.75 | 12.79 | -0.47% | |
| 13.02 | 13.16 | 12.65 | 12.85 | -3.09% | |
| 13.40 | 13.76 | 13.25 | 13.26 | -2.00% | |
| 13.54 | 13.72 | 13.22 | 13.53 | -2.59% | |
| 13.70 | 14.05 | 13.60 | 13.89 | -0.57% | |
| 14.01 | 14.15 | 13.76 | 13.97 | -0.64% | |
| 14.48 | 14.73 | 13.72 | 14.06 | -0.92% | |
| 13.66 | 14.60 | 13.66 | 14.19 | +2.75% | |
| 13.90 | 14.14 | 13.39 | 13.81 | -0.07% | |
| 13.93 | 14.09 | 13.65 | 13.82 | -2.26% | |
| 14.46 | 14.58 | 14.12 | 14.14 | -2.88% | |
| 14.85 | 14.92 | 14.41 | 14.56 | -2.41% | |
| 15.01 | 15.31 | 14.63 | 14.92 | +0.61% | |
| 14.28 | 14.94 | 13.72 | 14.83 | +3.42% | |
| 14.70 | 14.85 | 14.10 | 14.34 | -1.38% | |
| 14.93 | 15.01 | 14.50 | 14.54 | -2.87% | |
| 14.29 | 15.05 | 14.08 | 14.97 | +7.78% | |
| 13.67 | 14.01 | 13.53 | 13.89 | +0.87% | |
| 13.55 | 13.91 | 13.11 | 13.77 | +1.85% | |
| 12.46 | 13.77 | 12.39 | 13.52 | +6.71% | |
| 14.19 | 14.31 | 12.62 | 12.67 | -2.24% | |
| 13.14 | 13.21 | 12.87 | 12.96 | -0.69% | |
| 13.18 | 13.23 | 12.81 | 13.05 | +0.23% | |
| 13.35 | 13.35 | 12.91 | 13.02 | -0.38% | |
| 13.02 | 13.11 | 12.70 | 13.07 | +2.19% | |
| 12.55 | 12.93 | 12.46 | 12.79 | +1.91% | |
| 12.40 | 12.61 | 12.29 | 12.55 | +2.12% | |
| 12.06 | 12.35 | 11.92 | 12.29 | +3.45% | |
| 11.76 | 11.96 | 11.28 | 11.88 | +0.76% | |
| 11.90 | 11.96 | 11.41 | 11.79 | -1.59% | |
| 11.62 | 12.06 | 11.59 | 11.98 | +3.10% | |
| 11.70 | 11.97 | 11.42 | 11.62 | -1.69% | |
| 12.31 | 12.37 | 11.77 | 11.82 | -3.90% | |
| 12.28 | 12.76 | 11.84 | 12.30 | +4.50% | |
| 12.13 | 12.33 | 11.69 | 11.77 | -2.73% | |
| 11.94 | 12.27 | 11.88 | 12.10 | -0.49% | |
| 12.25 | 12.50 | 12.09 | 12.16 | -2.88% | |
| 12.22 | 12.65 | 12.00 | 12.52 | +2.54% | |
| 12.48 | 12.87 | 12.11 | 12.21 | -1.85% | |
| 12.03 | 12.68 | 11.88 | 12.44 | +0.89% | |
| 12.38 | 12.52 | 12.09 | 12.33 | -1.83% | |
| 12.50 | 12.76 | 12.24 | 12.56 | +0.96% | |
| 12.57 | 12.78 | 12.22 | 12.44 | +0.81% | |
| 13.06 | 13.16 | 12.17 | 12.34 | -7.84% | |
| 13.86 | 14.03 | 13.14 | 13.39 | -3.95% | |
| 14.16 | 14.52 | 13.39 | 13.94 | -1.41% | |
| 14.44 | 14.75 | 13.64 | 14.14 | -3.55% | |
| 13.33 | 15.35 | 13.00 | 14.66 | +5.54% | |
| 13.83 | 14.42 | 13.83 | 13.89 | -0.22% | |
| 12.95 | 13.94 | 12.78 | 13.92 | +8.75% | |
| 13.36 | 13.67 | 12.67 | 12.80 | -5.26% | |
| 12.62 | 13.63 | 12.42 | 13.51 | +7.74% | |
| 12.15 | 12.57 | 12.10 | 12.54 | +3.55% | |
| 11.54 | 12.19 | 11.51 | 12.11 | +5.03% | |
| 11.60 | 12.25 | 11.47 | 11.53 | -0.60% | |
| 11.96 | 12.28 | 11.55 | 11.60 | -1.78% | |
| 11.35 | 11.90 | 11.28 | 11.81 | +2.87% | |
| 11.48 | 11.81 | 11.18 | 11.48 | +1.41% | |
| 10.73 | 11.75 | 10.61 | 11.32 | +8.74% | |
| 10.00 | 10.79 | 10.00 | 10.41 | +7.21% | |
| 9.80 | 9.94 | 9.51 | 9.71 | -0.41% | |
| 9.78 | 9.96 | 9.56 | 9.75 | +1.67% | |
| 9.70 | 9.84 | 9.53 | 9.59 | -0.10% | |
| 9.17 | 9.78 | 8.90 | 9.60 | +5.03% | |
| 9.12 | 9.46 | 8.96 | 9.14 | -0.76% | |
| 9.29 | 9.49 | 8.89 | 9.21 | +1.32% | |
| 9.18 | 9.34 | 8.97 | 9.09 | +1.00% | |
| 9.57 | 9.69 | 8.94 | 9.00 | -5.96% | |
| 9.45 | 9.77 | 9.28 | 9.57 | +1.92% | |
| 9.20 | 9.43 | 9.10 | 9.39 | +1.62% | |
| 9.62 | 9.80 | 9.19 | 9.24 | -5.71% | |
| 10.53 | 10.63 | 9.77 | 9.80 | -7.98% | |
| 10.03 | 10.71 | 9.92 | 10.65 | +6.50% | |
| 9.87 | 10.08 | 9.80 | 10.00 | +1.11% | |
| 9.73 | 9.98 | 9.63 | 9.89 | +3.02% | |
| 9.40 | 9.67 | 9.29 | 9.60 | +3.90% | |
| 9.50 | 9.57 | 9.20 | 9.24 | -2.63% | |
| 9.44 | 9.80 | 9.44 | 9.49 | -0.94% | |
| 9.44 | 9.70 | 9.33 | 9.58 | +4.93% | |
| 9.27 | 9.33 | 8.95 | 9.13 | -2.87% | |
| 9.52 | 9.70 | 9.23 | 9.40 | 0.00% | |
| 9.88 | 9.94 | 9.36 | 9.40 | -5.53% | |
| 9.98 | 10.16 | 9.50 | 9.95 | -0.20% | |
| 9.76 | 10.11 | 9.76 | 9.97 | +1.84% | |
| 9.70 | 9.95 | 9.62 | 9.79 | -1.11% | |
| 9.84 | 10.23 | 9.80 | 9.90 | +0.81% | |
| 9.72 | 9.99 | 9.64 | 9.82 | +1.45% | |
| 9.90 | 9.98 | 9.48 | 9.68 | -2.22% | |
| 9.89 | 10.13 | 9.64 | 9.90 | +1.54% | |
| 9.86 | 10.08 | 9.63 | 9.75 | +0.52% | |
| 9.40 | 9.82 | 9.02 | 9.70 | +3.08% | |
| 9.17 | 9.50 | 9.00 | 9.41 | +2.06% | |
| 9.01 | 9.44 | 8.99 | 9.22 | +3.02% | |
| 8.96 | 9.09 | 8.75 | 8.95 | -1.43% | |
| 9.14 | 9.35 | 9.00 | 9.08 | -0.55% | |
| 9.14 | 9.62 | 8.97 | 9.13 | -1.08% | |
| 9.42 | 9.53 | 9.01 | 9.23 | -0.97% | |
| 10.04 | 10.09 | 9.19 | 9.32 | -7.08% | |
| 10.58 | 10.59 | 9.94 | 10.03 | -1.38% | |
| 10.55 | 10.64 | 9.95 | 10.17 | -3.42% | |
| 10.06 | 10.60 | 9.92 | 10.53 | +4.05% | |
| 9.65 | 10.33 | 9.61 | 10.12 | +6.75% | |
| 9.55 | 10.05 | 8.75 | 9.48 | -15.73% | |
| 11.40 | 11.85 | 11.07 | 11.25 | -0.35% | |
| 9.78 | 11.59 | 9.73 | 11.29 | +17.24% | |
| 8.99 | 9.65 | 8.97 | 9.63 | +7.36% | |
| 9.36 | 9.43 | 8.88 | 8.97 | -3.96% | |
| 9.28 | 9.50 | 9.22 | 9.34 | -0.53% | |
| 9.64 | 9.71 | 9.30 | 9.39 | -1.26% | |
| 9.36 | 9.52 | 9.10 | 9.51 | -0.11% | |
| 9.21 | 9.88 | 9.15 | 9.52 | +3.70% | |
| 8.89 | 9.42 | 8.89 | 9.18 | +0.99% | |
| 8.77 | 9.28 | 8.75 | 9.09 | +4.97% | |
| 8.28 | 8.85 | 8.28 | 8.66 | +7.05% | |
| 7.40 | 8.10 | 7.01 | 8.09 | +6.17% | |
| 7.68 | 8.00 | 7.31 | 7.62 | +1.20% | |
| 7.64 | 8.56 | 7.42 | 7.53 | -1.18% | |
| 7.60 | 7.76 | 7.51 | 7.62 | +2.83% | |
| 7.51 | 7.57 | 7.27 | 7.41 | -3.14% | |
| 7.51 | 7.69 | 7.38 | 7.65 | +6.25% | |
| 7.33 | 7.47 | 7.15 | 7.20 | -2.04% | |
| 7.35 | 7.48 | 7.15 | 7.35 | -1.08% | |
| 7.58 | 7.58 | 7.36 | 7.43 | -2.88% | |
| 7.69 | 7.72 | 7.52 | 7.65 | -0.52% | |
| 7.51 | 7.89 | 7.51 | 7.69 | +4.06% | |
| 7.71 | 7.80 | 7.27 | 7.39 | -3.27% | |
| 7.59 | 7.75 | 7.37 | 7.64 | -2.18% | |
| 7.71 | 7.82 | 7.49 | 7.81 | +0.64% | |
| 7.46 | 7.92 | 7.45 | 7.76 | +5.29% | |
| 6.95 | 7.39 | 6.89 | 7.37 | +5.29% | |
| 6.81 | 7.07 | 6.80 | 7.00 | +0.14% | |
| 7.26 | 7.30 | 6.62 | 6.99 | -5.67% | |
| 7.48 | 7.94 | 7.35 | 7.41 | -0.27% | |
| 7.38 | 7.58 | 7.25 | 7.43 | -1.98% | |
| 7.33 | 7.63 | 7.26 | 7.58 | +0.26% | |
| 7.58 | 7.69 | 7.48 | 7.56 | -1.31% | |
| 7.81 | 7.85 | 7.49 | 7.66 | -2.30% | |
| 7.71 | 7.96 | 7.64 | 7.84 | +1.82% | |
| 7.58 | 7.90 | 7.57 | 7.70 | +2.12% | |
| 7.45 | 7.70 | 7.45 | 7.54 | +1.21% | |
| 7.44 | 7.57 | 7.31 | 7.45 | -1.19% | |
| 7.47 | 7.66 | 7.42 | 7.54 | +0.40% | |
| 7.60 | 7.74 | 7.47 | 7.51 | -0.92% | |
| 7.50 | 7.75 | 7.44 | 7.58 | +1.74% | |
| 7.48 | 7.70 | 7.26 | 7.45 | +1.22% | |
| 7.50 | 7.64 | 7.16 | 7.36 | -1.34% | |
| 7.53 | 7.63 | 7.30 | 7.46 | -0.80% | |
| 7.61 | 7.63 | 7.49 | 7.52 | -1.44% | |
| 7.42 | 7.70 | 7.22 | 7.63 | +2.69% | |
| 7.34 | 7.57 | 7.22 | 7.43 | +3.19% | |
| 7.66 | 7.85 | 7.17 | 7.20 | -7.46% | |
| 8.04 | 8.06 | 7.60 | 7.78 | -3.23% | |
| 7.90 | 8.24 | 7.87 | 8.04 | +2.68% | |
| 7.63 | 8.02 | 7.51 | 7.83 | +2.89% | |
| 7.70 | 7.84 | 7.48 | 7.61 | -1.68% | |
| 7.75 | 7.96 | 7.63 | 7.74 | -0.26% | |
| 8.00 | 8.00 | 7.65 | 7.76 | -3.12% | |
| 7.99 | 8.17 | 7.86 | 8.01 | +0.12% | |
| 8.03 | 8.11 | 7.72 | 8.00 | -1.23% | |
| 8.30 | 8.32 | 8.00 | 8.10 | -2.53% | |
| 7.67 | 8.35 | 7.67 | 8.31 | +8.91% | |
| 7.34 | 7.64 | 7.30 | 7.63 | +4.23% | |
| 7.22 | 7.57 | 7.08 | 7.32 | -1.35% | |
| 7.78 | 7.82 | 7.40 | 7.42 | -3.51% | |
| 7.48 | 7.78 | 7.40 | 7.69 | +3.22% | |
| 7.37 | 7.50 | 7.33 | 7.45 | +0.95% | |
| 7.24 | 7.42 | 7.06 | 7.38 | +1.93% | |
| 7.40 | 7.40 | 7.00 | 7.24 | -2.29% | |
| 7.31 | 7.65 | 7.23 | 7.41 | +1.79% | |
| 7.64 | 7.74 | 7.24 | 7.28 | -5.82% | |
| 7.57 | 8.08 | 7.50 | 7.73 | +2.93% | |
| 7.40 | 7.58 | 7.32 | 7.51 | -0.53% | |
| 7.78 | 7.94 | 7.36 | 7.55 | -3.33% | |
| 7.96 | 8.28 | 7.67 | 7.81 | -1.76% | |
| 7.90 | 8.01 | 7.72 | 7.95 | +1.02% | |
| 7.79 | 7.92 | 7.66 | 7.87 | +0.64% | |
| 7.91 | 7.97 | 7.73 | 7.82 | -1.88% | |
| 8.25 | 8.25 | 7.89 | 7.97 | -3.63% | |
| 7.89 | 8.28 | 7.77 | 8.27 | +5.08% | |
| 8.24 | 8.27 | 7.82 | 7.87 | -5.18% | |
| 8.00 | 8.53 | 7.95 | 8.30 | +3.36% | |
| 7.94 | 8.23 | 7.84 | 8.03 | +0.88% | |
| 8.20 | 8.36 | 7.86 | 7.96 | -1.85% | |
| 8.58 | 8.79 | 8.06 | 8.11 | -5.70% | |
| 8.84 | 9.15 | 8.29 | 8.60 | -3.37% | |
| 9.05 | 9.24 | 8.72 | 8.90 | -0.22% | |
| 8.77 | 9.50 | 8.69 | 8.92 | +2.29% | |
| 8.42 | 8.92 | 8.28 | 8.72 | +3.93% | |
| 8.44 | 8.61 | 8.25 | 8.39 | -0.59% | |
| 8.62 | 8.75 | 8.37 | 8.44 | -2.54% | |
| 8.79 | 9.13 | 8.60 | 8.66 | +0.12% | |
| 8.59 | 8.72 | 8.45 | 8.65 | +0.58% | |
| 8.10 | 8.71 | 7.93 | 8.60 | +5.91% | |
| 7.79 | 8.21 | 7.60 | 8.12 | +4.77% | |
| 7.86 | 8.15 | 7.67 | 7.75 | -1.15% | |
| 8.10 | 8.28 | 7.80 | 7.84 | -5.54% | |
| 8.26 | 8.34 | 8.04 | 8.30 | +1.22% | |
| 7.58 | 8.26 | 7.45 | 8.20 | +8.18% | |
| 7.60 | 7.70 | 7.40 | 7.58 | +0.13% | |
| 7.55 | 7.86 | 7.46 | 7.57 | +1.47% | |
| 7.43 | 7.74 | 7.30 | 7.46 | +0.40% | |
| 7.71 | 7.94 | 7.41 | 7.43 | -1.98% | |
| 7.74 | 7.90 | 7.42 | 7.58 | -2.19% | |
| 7.76 | 7.92 | 7.49 | 7.75 | -1.65% | |
| 8.11 | 8.38 | 7.83 | 7.88 | -3.79% | |
| 8.11 | 8.57 | 8.05 | 8.19 | -0.85% | |
| 8.57 | 8.99 | 8.00 | 8.26 | -4.62% | |
| 8.98 | 9.04 | 8.31 | 8.66 | -2.70% | |
| 8.70 | 9.16 | 8.28 | 8.90 | +4.09% | |
| 9.10 | 9.73 | 8.20 | 8.55 | +0.94% | |
| 8.88 | 8.88 | 7.98 | 8.47 | +0.71% | |
| 8.58 | 8.79 | 8.15 | 8.41 | -1.98% | |
| 8.59 | 8.78 | 8.25 | 8.58 | +0.23% | |
| 8.65 | 8.86 | 8.47 | 8.56 | -1.95% | |
| 9.00 | 9.17 | 8.51 | 8.73 | -3.85% | |
| 8.74 | 9.19 | 8.58 | 9.08 | +4.01% | |
| 8.92 | 9.24 | 8.71 | 8.73 | -2.24% | |
| 9.27 | 9.38 | 8.81 | 8.93 | -3.56% | |
| 8.88 | 9.50 | 8.75 | 9.26 | +4.40% | |
| 8.74 | 8.98 | 8.61 | 8.87 | +1.72% | |
| 8.89 | 9.17 | 8.60 | 8.72 | -0.34% | |
| 8.79 | 8.92 | 8.42 | 8.75 | +0.11% | |
| 9.26 | 9.44 | 8.43 | 8.74 | -5.62% | |
| 8.65 | 9.41 | 8.65 | 9.26 | +12.38% | |
| 7.87 | 8.36 | 7.66 | 8.24 | +6.32% | |
| 8.12 | 8.29 | 7.59 | 7.75 | -4.67% | |
| 8.28 | 8.56 | 8.08 | 8.13 | -0.12% | |
| 8.03 | 8.39 | 7.95 | 8.14 | +2.65% | |
| 7.73 | 7.99 | 7.46 | 7.93 | +1.28% | |
| 7.88 | 8.15 | 7.50 | 7.83 | -0.13% | |
| 8.82 | 8.95 | 7.81 | 7.84 | -10.50% | |
| 8.30 | 8.94 | 8.30 | 8.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGTX chart for longer ranges.