MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.430
+0.030 (2.14%)
Aug 22, 2025, 4:00 PM - Market closed
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.40 | 1.46 | 1.39 | 1.43 | 1.43 | 2.14% | 171,063 |
| Aug 21, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 143,920 |
| Aug 20, 2025 | 1.46 | 1.46 | 1.36 | 1.42 | 1.42 | - | 170,056 |
| Aug 19, 2025 | 1.49 | 1.51 | 1.40 | 1.42 | 1.42 | -4.05% | 202,788 |
| Aug 18, 2025 | 1.51 | 1.54 | 1.46 | 1.48 | 1.48 | -1.33% | 108,283 |
| Aug 15, 2025 | 1.47 | 1.56 | 1.46 | 1.50 | 1.50 | 2.04% | 276,713 |
| Aug 14, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 122,641 |
| Aug 13, 2025 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 1.36% | 212,834 |
| Aug 12, 2025 | 1.45 | 1.50 | 1.38 | 1.47 | 1.47 | 3.52% | 373,046 |
| Aug 11, 2025 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | 2.90% | 234,949 |
| Aug 8, 2025 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | 0.73% | 207,590 |
| Aug 7, 2025 | 1.43 | 1.46 | 1.37 | 1.37 | 1.37 | -4.20% | 376,939 |
| Aug 6, 2025 | 1.52 | 1.54 | 1.42 | 1.43 | 1.43 | -6.54% | 362,355 |
| Aug 5, 2025 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | -2.55% | 202,943 |
| Aug 4, 2025 | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | 1.95% | 150,029 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.53 | 1.54 | 1.54 | -6.67% | 348,774 |
| Jul 31, 2025 | 1.67 | 1.71 | 1.63 | 1.65 | 1.65 | -1.20% | 246,975 |
| Jul 30, 2025 | 1.65 | 1.73 | 1.64 | 1.67 | 1.67 | 0.60% | 436,187 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.63 | 1.66 | 1.66 | -3.49% | 920,206 |
| Jul 28, 2025 | 1.72 | 1.75 | 1.60 | 1.72 | 1.72 | -0.58% | 980,203 |
| Jul 25, 2025 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -0.57% | 406,950 |
| Jul 24, 2025 | 1.78 | 1.80 | 1.71 | 1.74 | 1.74 | -3.33% | 453,155 |
| Jul 23, 2025 | 1.74 | 1.80 | 1.66 | 1.80 | 1.80 | 2.86% | 502,344 |
| Jul 22, 2025 | 1.63 | 1.77 | 1.61 | 1.75 | 1.75 | 4.17% | 1,075,434 |
| Jul 21, 2025 | 1.79 | 1.88 | 1.65 | 1.68 | 1.68 | -6.67% | 1,262,416 |
| Jul 18, 2025 | 2.06 | 2.09 | 1.76 | 1.80 | 1.80 | -10.89% | 2,351,525 |
| Jul 17, 2025 | 1.88 | 2.09 | 1.87 | 2.02 | 2.02 | 8.02% | 2,188,302 |
| Jul 16, 2025 | 1.68 | 1.91 | 1.66 | 1.87 | 1.87 | 12.65% | 2,683,725 |
| Jul 15, 2025 | 1.54 | 1.72 | 1.43 | 1.66 | 1.66 | 7.79% | 2,883,151 |
| Jul 14, 2025 | 1.29 | 1.68 | 1.28 | 1.54 | 1.54 | 20.31% | 11,951,427 |
| Jul 11, 2025 | 1.21 | 1.34 | 1.19 | 1.28 | 1.28 | 6.67% | 2,296,992 |
| Jul 10, 2025 | 1.13 | 1.23 | 1.13 | 1.20 | 1.20 | 6.19% | 1,989,910 |
| Jul 9, 2025 | 1.12 | 1.23 | 1.08 | 1.13 | 1.13 | - | 1,583,379 |
| Jul 8, 2025 | 1.13 | 1.14 | 1.07 | 1.13 | 1.13 | -1.74% | 1,781,559 |
| Jul 7, 2025 | 1.18 | 1.28 | 1.13 | 1.15 | 1.15 | -4.17% | 3,682,509 |
| Jul 3, 2025 | 1.37 | 1.39 | 1.12 | 1.20 | 1.20 | -3.23% | 18,912,879 |
| Jul 2, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 15,344,489 |
| Jul 1, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | - | 125,381 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.18 | 1.21 | 1.21 | -2.81% | 519,866 |
| Jun 27, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.89% | 76,860 |
| Jun 26, 2025 | 1.24 | 1.28 | 1.21 | 1.21 | 1.21 | -3.20% | 161,595 |
| Jun 25, 2025 | 1.28 | 1.29 | 1.22 | 1.25 | 1.25 | -3.10% | 196,862 |
| Jun 24, 2025 | 1.17 | 1.30 | 1.17 | 1.29 | 1.29 | 10.73% | 196,146 |
| Jun 23, 2025 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -4.51% | 131,307 |
| Jun 20, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -0.81% | 85,132 |
| Jun 18, 2025 | 1.32 | 1.34 | 1.19 | 1.23 | 1.23 | -3.91% | 385,551 |
| Jun 17, 2025 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 501,803 |
| Jun 16, 2025 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 3.31% | 79,796 |
| Jun 13, 2025 | 1.23 | 1.28 | 1.20 | 1.21 | 1.21 | -2.42% | 79,484 |
| Jun 12, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 70,259 |