MGTX

Meiragtx Holdings Plc

$24.35 0.41 (1.71%)
17:35 EDT MGTX Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       661.93M
EPS:       -
Volume:       136,500
Day's Range:       23.62 - 24.65
52wk Range:       7.98 - 24.65
Previous Close:       18.61
Historical Data for MGTX
Date Open High Low Volume Close Change %
05/01/19 19.46 19.49 18.45 59,327 18.61 -0.92   -4.71%
04/30/19 19.67 19.69 18.49 105,278 19.53 0.01   0.05%
04/29/19 19.06 19.58 19.06 102,507 19.52 0.53   2.79%
04/26/19 18.51 19.06 18.33 93,400 18.99 0.49   2.65%
04/25/19 18.44 19.24 18.22 78,900 18.50 0.05   0.27%
04/24/19 17.84 19.05 17.80 206,594 18.45 0.36   1.99%
04/23/19 18.00 18.50 17.63 63,830 18.09 0.06   0.33%
04/22/19 18.35 19.67 17.61 88,261 18.03 -0.47   -2.54%
04/18/19 18.59 19.61 18.47 87,100 18.50 -0.25   -1.33%
04/17/19 20.41 20.41 18.71 141,300 18.75 -1.45   -7.18%
04/16/19 19.88 20.70 19.67 97,859 20.20 0.48   2.43%
04/15/19 19.27 19.80 18.99 36,918 19.72 0.43   2.23%
04/12/19 19.83 20.12 19.21 117,400 19.29 -0.38   -1.93%
04/11/19 20.01 20.21 19.21 60,901 19.67 -0.33   -1.65%
04/10/19 19.17 20.55 19.06 118,478 20.00 0.86   4.49%
04/09/19 18.68 19.61 18.57 109,954 19.14 0.45   2.41%
04/08/19 18.35 18.92 17.60 67,939 18.69 0.36   1.96%
04/05/19 18.41 19.54 17.96 221,800 18.33 -0.08   -0.43%
04/04/19 18.81 18.83 18.00 82,561 18.41 -0.40   -2.13%
04/03/19 18.25 19.54 18.25 86,969 18.81 0.63   3.47%
04/02/19 17.34 18.33 17.34 97,971 18.18 0.80   4.60%
04/01/19 17.49 17.79 16.88 125,507 17.38 0.15   0.87%
03/29/19 17.86 17.86 16.72 156,300 17.23 -0.56   -3.15%
03/28/19 17.30 18.05 17.27 88,409 17.79 0.42   2.42%
03/27/19 17.61 18.48 16.70 165,833 17.37 -0.13   -0.74%
03/26/19 17.91 18.48 17.16 101,258 17.50 -0.40   -2.23%
03/25/19 18.22 19.70 17.58 117,442 17.90 -0.41   -2.24%
03/22/19 19.56 20.07 18.15 154,800 18.31 -1.44   -7.29%
03/21/19 19.53 20.48 19.08 180,428 19.75 0.06   0.30%
03/20/19 20.39 20.72 18.73 154,866 19.69 -0.81   -3.95%
03/19/19 21.46 21.93 20.05 142,376 20.50 -0.70   -3.30%
03/18/19 21.26 21.65 20.27 194,005 21.20 -0.01   -0.05%
03/15/19 20.38 21.60 20.00 1,058,800 21.21 1.00   4.95%
03/14/19 20.32 20.82 19.10 147,650 20.21 -0.07   -0.35%
03/13/19 19.70 20.52 19.65 156,142 20.28 0.64   3.26%
03/12/19 19.06 20.40 19.00 344,948 19.64 0.64   3.37%
03/11/19 18.67 19.10 18.44 234,862 19.00 0.41   2.21%
03/08/19 18.17 18.71 18.00 143,800 18.59 0.48   2.65%
03/07/19 17.97 18.49 17.59 138,956 18.11 0.08   0.44%
03/06/19 18.68 18.90 16.69 178,292 18.03 -0.14   -0.77%
03/05/19 17.90 18.50 17.45 290,708 18.17 0.63   3.59%
03/04/19 19.21 19.26 16.82 674,020 17.54 0.89   5.35%
03/01/19 16.25 17.04 15.79 297,400 16.65 0.39   2.40%
02/28/19 15.61 16.40 15.50 281,751 16.26 0.76   4.90%
02/27/19 14.19 16.52 14.19 713,593 15.50 2.23   16.80%
02/26/19 14.35 14.73 13.17 192,671 13.27 -1.09   -7.59%
02/25/19 13.12 14.48 12.73 374,536 14.36 1.60   12.54%
02/22/19 12.48 12.99 12.00 304,800 12.76 0.32   2.57%
02/21/19 12.89 12.95 12.09 106,379 12.44 -0.50   -3.86%
02/20/19 12.80 13.09 12.55 57,931 12.94 0.13   1.01%
02/19/19 12.79 13.00 12.51 86,047 12.81 0.02   0.16%
02/15/19 12.74 12.80 12.39 105,000 12.79 0.04   0.31%
02/14/19 12.63 12.85 12.35 91,660 12.75 0.04   0.31%
02/13/19 12.60 12.84 12.40 106,910 12.71 0.15   1.19%
02/12/19 12.66 12.84 12.36 59,022 12.56 -0.11   -0.87%
02/11/19 12.35 13.10 12.24 94,042 12.67 0.25   2.01%
02/08/19 12.20 12.87 12.00 57,400 12.42 0.21   1.72%
02/07/19 12.29 12.36 11.82 79,125 12.21 -0.26   -2.09%
02/06/19 12.22 12.75 11.91 145,061 12.47 0.28   2.30%
02/05/19 12.11 12.95 11.76 195,036 12.19 -0.05   -0.41%
02/04/19 12.27 12.61 11.85 210,581 12.24 -0.03   -0.24%
02/01/19 12.11 12.40 11.87 164,400 12.27 -0.11   -0.89%
01/31/19 12.30 12.75 11.50 705,535 12.38 2.84   29.77%
01/30/19 9.33 9.86 9.10 25,477 9.54 0.34   3.70%
01/29/19 9.89 9.89 9.10 58,338 9.20 -0.62   -6.31%
01/28/19 10.05 10.65 9.62 123,503 9.82 -0.20   -2.00%
01/25/19 9.96 10.20 9.91 29,600 10.02 0.05   0.50%
01/24/19 9.76 10.18 9.75 66,603 9.97 0.23   2.36%
01/23/19 9.95 10.38 9.67 56,301 9.74 -0.22   -2.21%
01/22/19 10.05 10.37 9.91 18,210 9.96 -0.09   -0.90%
01/18/19 10.41 11.00 9.77 126,800 10.05 -0.26   -2.52%
01/17/19 10.73 11.46 10.24 146,933 10.31 -0.42   -3.91%
01/16/19 10.95 11.30 10.58 186,726 10.73 -0.29   -2.63%
01/15/19 10.57 11.45 10.55 54,906 11.02 0.38   3.57%
01/14/19 10.45 11.26 10.45 35,487 10.64 0.07   0.66%
01/11/19 10.68 10.94 10.24 67,700 10.57 -0.06   -0.56%
01/10/19 10.94 10.94 10.33 98,795 10.63 -0.27   -2.48%
01/09/19 10.98 11.43 10.02 305,418 10.90 0.11   1.02%
01/08/19 10.87 11.05 10.49 72,020 10.79 0.24   2.27%
01/07/19 10.57 11.10 10.03 108,440 10.55 0.06   0.57%
01/04/19 10.08 10.97 9.99 64,500 10.49 0.60   6.07%
01/03/19 9.84 10.15 9.72 14,868 9.89 0.06   0.61%
01/02/19 9.37 10.02 9.37 20,656 9.83 0.19   1.97%
12/31/18 9.55 9.82 9.54 28,500 9.64 0.00   0.00%
12/28/18 9.87 10.15 9.53 43,400 9.64 -0.15   -1.53%
12/27/18 9.48 10.40 8.53 50,713 9.79 0.10   1.03%
12/26/18 9.68 10.11 8.71 52,443 9.69 0.08   0.83%
12/24/18 10.50 10.50 9.41 20,200 9.61 -0.71   -6.88%
12/21/18 9.83 10.32 8.65 81,200 10.32 0.52   5.31%
12/20/18 9.69 9.99 9.45 20,548 9.80 0.14   1.45%
12/19/18 9.88 10.30 9.41 27,430 9.66 -0.27   -2.72%
12/18/18 11.03 11.08 9.62 53,351 9.93 -1.02   -9.32%
12/17/18 12.11 12.13 10.80 65,204 10.95 -1.14   -9.43%
12/14/18 12.23 12.85 12.06 32,900 12.09 -0.10   -0.82%
12/13/18 12.89 13.28 11.70 28,210 12.19 -0.77   -5.94%
12/12/18 12.11 13.50 12.11 25,209 12.96 0.86   7.11%
12/11/18 12.51 13.58 12.00 36,998 12.10 -0.35   -2.81%
12/10/18 12.44 13.02 12.07 22,676 12.45 -0.10   -0.80%
12/07/18 13.15 13.70 12.07 88,500 12.55 -0.49   -3.76%
12/06/18 13.85 13.85 12.94 116,872 13.04 -0.88   -6.32%
12/04/18 13.51 14.15 13.50 35,300 13.92 -0.10   -0.71%
12/03/18 13.54 14.25 13.00 54,306 14.02 0.51   3.77%
11/30/18 13.32 14.13 13.32 36,900 13.51 0.25   1.89%
11/29/18 13.00 13.48 12.92 26,029 13.26 0.10   0.76%
11/28/18 12.39 13.30 11.64 54,651 13.16 0.03   0.23%
11/27/18 12.51 13.30 12.43 57,754 13.13 0.25   1.94%
11/26/18 13.09 13.26 12.84 8,765 12.88 -0.21   -1.60%
11/23/18 11.91 13.09 11.91 9,500 13.09 0.00   0.00%
11/21/18 0.00 13.09 13.09 0 13.09 0.14   1.08%
11/20/18 12.65 13.10 11.77 15,322 12.95 0.06   0.47%
11/19/18 12.72 13.11 12.64 10,267 12.89 0.07   0.55%
11/16/18 12.61 13.09 12.04 12,900 12.82 0.18   1.42%
11/15/18 11.71 13.05 11.69 18,608 12.64 0.15   1.20%
11/14/18 12.63 12.80 12.27 13,183 12.49 -0.08   -0.64%
11/13/18 12.84 13.10 12.18 23,766 12.57 -0.35   -2.71%
11/12/18 12.99 13.10 12.80 21,902 12.92 -0.01   -0.08%
11/09/18 13.24 13.30 12.80 15,200 12.93 -0.31   -2.34%
11/08/18 13.19 13.30 13.04 30,774 13.24 -0.04   -0.30%
11/07/18 13.15 13.30 13.05 16,572 13.28 0.23   1.76%
11/06/18 13.30 13.30 13.05 8,964 13.05 -0.43   -3.19%
11/05/18 13.21 13.48 13.00 6,516 13.48 0.29   2.20%
11/02/18 13.29 13.30 12.44 43,300 13.19 0.03   0.23%
11/01/18 13.50 13.50 13.01 4,064 13.16 -0.20   -1.50%
10/31/18 13.26 13.53 13.05 50,122 13.36 0.18   1.37%
10/30/18 13.15 13.45 12.90 129,934 13.18 0.11   0.84%
10/29/18 13.05 13.25 12.87 38,426 13.07 0.02   0.15%
10/26/18 13.32 13.39 12.78 57,800 13.05 -0.34   -2.54%
10/25/18 13.50 13.50 12.77 15,688 13.39 0.39   3.00%
10/24/18 13.08 13.44 13.00 13,714 13.00 -0.20   -1.52%
10/23/18 13.00 13.47 12.98 20,733 13.20 0.19   1.46%
10/22/18 13.43 13.52 13.00 12,013 13.01 -0.25   -1.89%
10/19/18 13.80 13.80 13.00 27,600 13.26 -0.52   -3.77%
10/18/18 13.51 13.89 13.05 18,351 13.78 0.35   2.61%
10/17/18 13.92 13.92 13.30 10,864 13.43 -0.56   -4.00%
10/16/18 14.71 14.93 13.67 55,779 13.99 -0.01   -0.07%
10/15/18 13.51 14.00 13.00 37,604 14.00 0.63   4.71%
10/12/18 13.47 13.53 13.18 25,600 13.37 -0.06   -0.45%
10/11/18 13.07 13.55 12.81 82,235 13.43 0.32   2.44%
10/10/18 13.32 13.32 12.26 54,383 13.11 -0.24   -1.80%
10/09/18 13.40 13.45 13.03 29,179 13.35 0.09   0.68%
10/08/18 13.34 13.95 13.00 52,850 13.26 -0.03   -0.23%
10/05/18 13.03 13.55 13.00 46,200 13.29 0.27   2.07%
10/04/18 13.36 13.89 12.91 38,049 13.02 -0.46   -3.41%
10/03/18 14.00 14.00 13.30 26,117 13.48 0.11   0.82%
10/02/18 13.33 13.43 12.77 92,342 13.37 -0.02   -0.15%
10/01/18 13.79 13.79 13.02 21,855 13.39 -0.21   -1.54%
09/28/18 13.30 13.60 13.01 30,800 13.60 0.30   2.26%
09/27/18 12.92 13.36 12.49 29,000 13.30 0.49   3.83%
09/26/18 12.92 12.92 12.46 19,310 12.81 0.00   0.00%
09/25/18 13.27 13.47 12.80 23,899 12.81 -0.45   -3.39%
09/24/18 13.09 13.40 12.92 34,748 13.26 0.21   1.61%
09/21/18 12.22 13.05 11.83 420,700 13.05 1.00   8.30%
09/20/18 11.54 12.25 11.50 32,824 12.05 0.29   2.47%
09/19/18 11.75 12.50 11.15 24,063 11.76 0.16   1.38%
09/18/18 11.35 11.64 11.01 48,935 11.60 0.15   1.31%
09/17/18 11.65 11.65 11.11 164,448 11.45 -0.19   -1.63%
09/14/18 11.36 11.76 10.71 46,000 11.64 0.35   3.10%
09/13/18 11.45 11.49 11.00 14,123 11.29 -0.03   -0.27%
09/12/18 11.54 11.55 11.25 36,724 11.32 -0.28   -2.41%
09/11/18 12.01 12.10 11.50 70,307 11.60 -0.44   -3.65%
09/10/18 12.01 12.24 12.01 19,225 12.04 0.08   0.67%
09/07/18 11.83 12.50 11.57 39,200 11.96 0.13   1.10%
09/06/18 12.14 12.38 11.47 38,817 11.83 -0.46   -3.74%
09/05/18 12.53 12.55 11.85 51,971 12.29 -0.03   -0.24%
09/04/18 11.64 12.60 11.49 87,659 12.32 0.68   5.84%
08/31/18 0.00 11.64 11.64 0 11.64 -0.05   -0.43%
08/30/18 11.40 11.70 11.40 10,245 11.69 0.31   2.72%
08/29/18 11.42 11.59 11.18 19,393 11.38 -0.05   -0.44%
08/28/18 11.74 11.74 11.31 28,282 11.43 -0.23   -1.97%
08/27/18 11.53 11.90 11.01 46,570 11.66 0.41   3.64%
08/24/18 11.51 12.08 11.25 84,400 11.25 -0.26   -2.26%
08/23/18 10.98 11.53 10.95 79,527 11.51 0.71   6.57%
08/22/18 10.05 11.30 10.05 102,946 10.80 0.79   7.89%
08/21/18 9.90 10.13 9.79 26,159 10.01 0.86   9.40%
08/20/18 10.00 10.02 9.02 42,551 9.15 -0.14   -1.51%
08/17/18 9.40 9.75 9.11 19,000 9.29 -0.11   -1.17%
08/16/18 8.84 10.10 8.84 53,807 9.40 0.56   6.33%
08/15/18 8.59 9.01 8.59 31,328 8.84 0.18   2.08%
08/14/18 9.30 9.42 8.60 25,417 8.66 -0.37   -4.10%
08/13/18 8.80 9.23 8.68 12,597 9.03 0.28   3.20%
08/10/18 9.07 9.18 8.75 11,300 8.75 -0.42   -4.58%
08/09/18 8.53 9.20 8.53 14,963 9.17 0.59   6.88%
08/08/18 8.25 8.62 8.16 18,184 8.58 0.08   0.94%
08/07/18 8.75 8.75 8.10 37,889 8.50 -0.08   -0.93%
08/06/18 8.86 9.02 8.43 13,886 8.58 -0.33   -3.70%
08/03/18 8.80 9.05 8.80 12,100 8.91 -0.06   -0.67%
08/02/18 8.88 9.13 8.79 5,441 8.97 0.04   0.45%
08/01/18 9.08 9.19 8.90 29,992 8.93 -0.28   -3.04%
07/31/18 8.74 9.42 8.74 38,990 9.21 0.46   5.26%
07/30/18 8.71 9.00 8.25 15,181 8.75 0.00   0.00%
07/27/18 8.06 9.05 8.06 43,100 8.75 0.65   8.02%
07/26/18 8.64 8.90 7.98 170,027 8.10 -0.20   -2.41%
07/25/18 9.30 9.49 8.03 152,475 8.30 -1.10   -11.70%
07/24/18 10.26 10.55 9.19 61,710 9.40 -0.80   -7.84%
07/23/18 10.10 10.43 10.03 29,511 10.20 0.12   1.19%
07/20/18 10.61 10.63 10.05 27,222 10.08 -0.45   -4.27%
07/19/18 10.45 10.74 10.45 16,550 10.53 0.09   0.86%
07/18/18 10.52 11.29 10.40 44,653 10.44 -0.13   -1.23%
07/17/18 10.70 11.15 10.55 119,972 10.57 -0.17   -1.58%
07/16/18 10.73 11.18 10.30 107,527 10.74 0.21   1.99%
07/13/18 11.69 12.15 10.27 172,935 10.53 -1.16   -9.92%
07/12/18 11.61 12.14 11.25 85,149 11.69 0.08   0.69%
07/11/18 12.31 12.32 11.36 33,983 11.61 -0.80   -6.45%
07/10/18 12.57 13.17 12.26 66,377 12.41 -0.09   -0.72%
07/09/18 13.05 13.38 12.06 200,827 12.50 -0.33   -2.57%
07/06/18 12.00 12.83 11.88 74,656 12.83 0.66   5.42%
07/05/18 12.59 12.63 12.08 45,132 12.17 0.00   0.00%
07/03/18 0.00 12.17 12.17 0 12.17 0.59   5.09%
07/02/18 11.60 11.86 11.31 32,844 11.58 0.12   1.05%
06/29/18 11.24 11.95 11.20 66,237 11.46 0.26   2.32%
06/28/18 11.55 11.69 10.62 63,563 11.20 -0.71   -5.96%
06/27/18 11.88 12.20 11.41 121,078 11.91 -0.16   -1.33%
06/26/18 11.90 12.12 11.81 42,584 12.07 0.19   1.60%
06/25/18 12.25 12.75 11.65 97,087 11.88 -0.02   -0.17%
06/22/18 13.05 13.42 11.61 134,239 11.90 -0.89   -6.96%
06/21/18 14.27 14.68 12.68 131,745 12.79 -1.57   -10.93%
06/20/18 14.76 14.76 14.18 42,060 14.36 -0.18   -1.24%
06/19/18 14.31 14.82 14.31 105,463 14.54 0.09   0.62%
06/18/18 14.30 15.00 14.19 118,727 14.45 0.00   0.00%
06/15/18 0.00 14.50 14.50 170,420 14.45 -0.05   -0.34%
06/14/18 14.50 14.60 14.45 91,007 14.50 -0.01   -0.07%
06/13/18 14.63 14.76 14.50 112,288 14.51 -0.06   -0.41%
06/12/18 15.00 15.01 14.00 129,639 14.57 -0.43   -2.87%
06/11/18 15.00 15.25 14.62 282,437 15.00 0.00   0.00%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!