MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.110
+0.050 (4.72%)
Apr 2, 2026, 4:00 PM EDT - Market closed
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 132,863 |
| Apr 1, 2026 | 1.08 | 1.14 | 1.05 | 1.06 | 1.06 | -0.93% | 664,073 |
| Mar 31, 2026 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | 11.08% | 91,191 |
| Mar 30, 2026 | 1.02 | 1.04 | 0.96 | 0.96 | 0.96 | -6.48% | 74,598 |
| Mar 27, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 109,033 |
| Mar 26, 2026 | 1.10 | 1.13 | 1.03 | 1.06 | 1.06 | -5.36% | 113,470 |
| Mar 25, 2026 | 1.08 | 1.17 | 1.08 | 1.12 | 1.12 | 6.67% | 127,921 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -6.67% | 96,392 |
| Mar 23, 2026 | 0.94 | 1.15 | 0.94 | 1.13 | 1.13 | 22.28% | 375,095 |
| Mar 20, 2026 | 1.02 | 1.09 | 0.90 | 0.92 | 0.92 | -9.80% | 456,187 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.00 | 1.02 | 1.02 | -8.11% | 364,415 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.09 | 1.11 | 1.11 | -5.13% | 324,558 |
| Mar 17, 2026 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 77,119 |
| Mar 16, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | - | 33,797 |
| Mar 13, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 1.68% | 71,096 |
| Mar 12, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 110,910 |
| Mar 11, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 34,686 |
| Mar 10, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 134,459 |
| Mar 9, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | - | 164,909 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 60,527 |
| Mar 5, 2026 | 1.21 | 1.22 | 1.12 | 1.18 | 1.18 | -3.28% | 241,018 |
| Mar 4, 2026 | 1.21 | 1.23 | 1.12 | 1.22 | 1.22 | -1.61% | 381,276 |
| Mar 3, 2026 | 1.26 | 1.31 | 1.20 | 1.24 | 1.24 | -3.88% | 187,986 |
| Mar 2, 2026 | 1.22 | 1.31 | 1.10 | 1.29 | 1.29 | 1.57% | 308,479 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -4.51% | 40,966 |
| Feb 26, 2026 | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | 4.72% | 157,270 |
| Feb 25, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 43,894 |
| Feb 24, 2026 | 1.25 | 1.31 | 1.21 | 1.25 | 1.25 | 1.63% | 103,556 |
| Feb 23, 2026 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 3.36% | 94,531 |
| Feb 20, 2026 | 1.19 | 1.20 | 1.09 | 1.19 | 1.19 | -1.24% | 195,542 |
| Feb 19, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 94,842 |
| Feb 18, 2026 | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 58,858 |
| Feb 17, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 7.76% | 188,923 |
| Feb 13, 2026 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 56,432 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | - | 100,418 |
| Feb 11, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 96,479 |
| Feb 10, 2026 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 68,440 |
| Feb 9, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 120,318 |
| Feb 6, 2026 | 1.17 | 1.23 | 1.15 | 1.20 | 1.20 | 6.19% | 102,765 |
| Feb 5, 2026 | 1.19 | 1.26 | 1.13 | 1.13 | 1.13 | -6.61% | 267,450 |
| Feb 4, 2026 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 196,066 |
| Feb 3, 2026 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -1.65% | 140,670 |
| Feb 2, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 224,904 |
| Jan 30, 2026 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 140,688 |
| Jan 29, 2026 | 1.34 | 1.34 | 1.22 | 1.25 | 1.25 | -6.02% | 352,949 |
| Jan 28, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 116,944 |
| Jan 27, 2026 | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | - | 248,980 |
| Jan 26, 2026 | 1.42 | 1.44 | 1.32 | 1.34 | 1.34 | -6.29% | 276,075 |
| Jan 23, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 98,579 |
| Jan 22, 2026 | 1.40 | 1.48 | 1.39 | 1.44 | 1.44 | 3.60% | 124,782 |