MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.460
0.00 (0.00%)
At close: Jan 16, 2026, 4:00 PM EST
1.450
-0.010 (-0.68%)
After-hours: Jan 16, 2026, 7:59 PM EST
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | - | 69,359 |
| Jan 15, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 108,416 |
| Jan 14, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 114,387 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 350,869 |
| Jan 12, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 99,981 |
| Jan 9, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -0.67% | 148,130 |
| Jan 8, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 80,076 |
| Jan 7, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 97,027 |
| Jan 6, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 75,269 |
| Jan 5, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | - | 96,020 |
| Jan 2, 2026 | 1.48 | 1.50 | 1.44 | 1.49 | 1.49 | -1.32% | 121,540 |
| Dec 31, 2025 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 135,552 |
| Dec 30, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 124,111 |
| Dec 29, 2025 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 171,343 |
| Dec 26, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -4.43% | 134,313 |
| Dec 24, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 48,267 |
| Dec 23, 2025 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 3.25% | 183,003 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -5.52% | 236,646 |
| Dec 19, 2025 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | 1.24% | 926,914 |
| Dec 18, 2025 | 1.49 | 1.68 | 1.49 | 1.61 | 1.61 | 8.78% | 653,191 |
| Dec 17, 2025 | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | 2.07% | 418,296 |
| Dec 16, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 226,421 |
| Dec 15, 2025 | 1.48 | 1.52 | 1.44 | 1.44 | 1.44 | -3.36% | 210,581 |
| Dec 12, 2025 | 1.46 | 1.53 | 1.45 | 1.49 | 1.49 | 2.05% | 328,964 |
| Dec 11, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 177,606 |
| Dec 10, 2025 | 1.44 | 1.53 | 1.44 | 1.49 | 1.49 | 2.05% | 240,007 |
| Dec 9, 2025 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 126,096 |
| Dec 8, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -1.37% | 178,359 |
| Dec 5, 2025 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 160,142 |
| Dec 4, 2025 | 1.44 | 1.50 | 1.41 | 1.48 | 1.48 | 2.78% | 177,276 |
| Dec 3, 2025 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | - | 192,720 |
| Dec 2, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 2.86% | 211,294 |
| Dec 1, 2025 | 1.44 | 1.47 | 1.39 | 1.40 | 1.40 | -5.41% | 152,040 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 124,240 |
| Nov 26, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 184,455 |
| Nov 25, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 126,141 |
| Nov 24, 2025 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | 2.88% | 207,809 |
| Nov 21, 2025 | 1.33 | 1.43 | 1.33 | 1.39 | 1.39 | 2.96% | 281,295 |
| Nov 20, 2025 | 1.40 | 1.45 | 1.34 | 1.35 | 1.35 | -3.57% | 196,578 |
| Nov 19, 2025 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | -0.71% | 207,932 |
| Nov 18, 2025 | 1.34 | 1.46 | 1.32 | 1.41 | 1.41 | 3.68% | 287,800 |
| Nov 17, 2025 | 1.33 | 1.39 | 1.31 | 1.36 | 1.36 | -1.45% | 233,532 |
| Nov 14, 2025 | 1.27 | 1.45 | 1.27 | 1.38 | 1.38 | 2.99% | 403,661 |
| Nov 13, 2025 | 1.39 | 1.43 | 1.33 | 1.34 | 1.34 | -6.29% | 618,339 |
| Nov 12, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 255,787 |
| Nov 11, 2025 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 216,414 |
| Nov 10, 2025 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | - | 247,700 |
| Nov 7, 2025 | 1.43 | 1.48 | 1.40 | 1.46 | 1.46 | 1.39% | 321,894 |
| Nov 6, 2025 | 1.53 | 1.56 | 1.43 | 1.44 | 1.44 | -5.88% | 208,466 |
| Nov 5, 2025 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 338,191 |