MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.670
+0.010 (0.60%)
At close: Jul 30, 2025, 4:00 PM
1.660
-0.010 (-0.60%)
After-hours: Jul 30, 2025, 7:44 PM EDT

MIRA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20251.651.731.641.671.670.60%436,187
Jul 29, 20251.771.771.631.661.66-3.49%920,206
Jul 28, 20251.721.751.601.721.72-0.58%980,203
Jul 25, 20251.791.791.721.731.73-0.57%406,950
Jul 24, 20251.781.801.711.741.74-3.33%453,155
Jul 23, 20251.741.801.661.801.802.86%502,344
Jul 22, 20251.631.771.611.751.754.17%1,075,434
Jul 21, 20251.791.881.651.681.68-6.67%1,262,416
Jul 18, 20252.062.091.761.801.80-10.89%2,351,525
Jul 17, 20251.882.091.872.022.028.02%2,188,302
Jul 16, 20251.681.911.661.871.8712.65%2,683,725
Jul 15, 20251.541.721.431.661.667.79%2,883,151
Jul 14, 20251.291.681.281.541.5420.31%11,951,427
Jul 11, 20251.211.341.191.281.286.67%2,296,992
Jul 10, 20251.131.231.131.201.206.19%1,989,910
Jul 9, 20251.121.231.081.131.13-1,583,379
Jul 8, 20251.131.141.071.131.13-1.74%1,781,559
Jul 7, 20251.181.281.131.151.15-4.17%3,682,509
Jul 3, 20251.371.391.121.201.20-3.23%18,912,879
Jul 2, 20251.201.251.201.241.242.48%15,344,489
Jul 1, 20251.201.221.181.211.21-125,381
Jun 30, 20251.251.261.181.211.21-2.81%519,866
Jun 27, 20251.221.251.221.251.252.89%76,860
Jun 26, 20251.241.281.211.211.21-3.20%161,595
Jun 25, 20251.281.291.221.251.25-3.10%196,862
Jun 24, 20251.171.301.171.291.2910.73%196,146
Jun 23, 20251.221.221.151.171.17-4.51%131,307
Jun 20, 20251.281.281.201.221.22-0.81%85,132
Jun 18, 20251.321.341.191.231.23-3.91%385,551
Jun 17, 20251.251.281.211.281.282.40%501,803
Jun 16, 20251.241.261.211.251.253.31%79,796
Jun 13, 20251.231.281.201.211.21-2.42%79,484
Jun 12, 20251.211.261.211.241.242.48%70,259
Jun 11, 20251.251.251.211.211.21-3.20%65,327
Jun 10, 20251.291.321.201.251.25-3.10%255,167
Jun 9, 20251.421.421.281.291.29-7.86%316,088
Jun 6, 20251.371.431.361.401.402.19%140,275
Jun 5, 20251.401.431.371.371.37-2.14%70,491
Jun 4, 20251.381.431.341.401.401.45%129,068
Jun 3, 20251.391.441.321.381.38-0.72%195,468
Jun 2, 20251.341.401.301.391.392.96%172,118
May 30, 20251.321.371.291.351.350.75%107,070
May 29, 20251.351.381.301.341.34-244,333
May 28, 20251.301.431.301.341.346.35%390,950
May 27, 20251.251.291.211.261.263.28%213,396
May 23, 20251.191.291.161.221.22-0.81%229,583
May 22, 20251.191.251.141.231.231.65%204,064
May 21, 20251.301.321.211.211.21-7.63%219,076
May 20, 20251.311.341.211.311.31-0.76%213,988
May 19, 20251.421.441.301.321.32-8.97%449,563