Skip to main content
MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.100
-0.010 (-0.90%)
At close: Feb 21, 2025, 4:00 PM
1.120
+0.020 (1.82%)
After-hours: Feb 21, 2025, 7:38 PM EST

MIRA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.161.161.111.111.11-4.31%155,260
Feb 19, 20251.141.181.121.161.161.75%166,312
Feb 18, 20251.161.171.121.141.14-1.72%110,861
Feb 14, 20251.201.201.121.161.16-2.52%189,506
Feb 13, 20251.151.201.111.191.195.31%265,212
Feb 12, 20251.141.141.091.131.13-0.88%210,966
Feb 11, 20251.161.161.121.141.14-2.56%139,431
Feb 10, 20251.161.171.121.171.171.74%140,562
Feb 7, 20251.191.221.141.151.15-1.71%584,457
Feb 6, 20251.211.211.151.171.17-2.50%142,574
Feb 5, 20251.141.221.131.201.206.19%251,379
Feb 4, 20251.141.151.101.131.13-2.59%245,771
Feb 3, 20251.201.201.141.161.16-3.33%200,081
Jan 31, 20251.241.261.201.201.20-4.76%233,855
Jan 30, 20251.151.331.141.261.2610.53%630,233
Jan 29, 20251.181.191.141.141.14-2.56%77,908
Jan 28, 20251.161.201.121.171.174.46%289,588
Jan 27, 20251.171.171.101.121.12-1.75%148,045
Jan 24, 20251.141.151.111.141.140.88%198,451
Jan 23, 20251.171.191.121.131.13-5.04%185,208
Jan 22, 20251.181.211.171.191.191.71%182,355
Jan 21, 20251.221.231.151.171.17-3.31%210,016
Jan 17, 20251.221.261.191.211.210.83%183,808
Jan 16, 20251.181.211.161.201.200.84%140,474
Jan 15, 20251.171.191.141.191.191.71%160,140
Jan 14, 20251.191.221.131.171.17-1.68%242,855
Jan 13, 20251.261.291.161.191.19-5.56%353,683
Jan 10, 20251.321.331.251.261.26-5.26%365,925
Jan 8, 20251.391.471.261.331.33-10.74%653,628
Jan 7, 20251.241.501.231.491.4918.25%1,712,525
Jan 6, 20251.281.301.221.261.26-394,015
Jan 3, 20251.171.261.121.261.269.57%306,416
Jan 2, 20251.171.201.131.151.150.88%292,987
Dec 31, 20241.141.201.111.141.14-464,436
Dec 30, 20241.191.191.091.141.14-3.39%442,605
Dec 27, 20241.191.201.101.181.18-1.67%514,818
Dec 26, 20241.121.201.081.201.209.09%761,437
Dec 24, 20241.071.101.051.101.104.76%209,819
Dec 23, 20241.121.121.031.051.05-0.94%239,517
Dec 20, 20241.021.091.001.061.066.00%390,201
Dec 19, 20241.081.080.981.001.00-4.76%1,300,038
Dec 18, 20241.071.101.041.051.05-1.87%357,225
Dec 17, 20241.101.121.041.071.07-2.73%359,350
Dec 16, 20241.141.161.101.101.10-1.79%210,927
Dec 13, 20241.131.141.081.121.12-263,778
Dec 12, 20241.131.151.071.121.12-2.61%314,737
Dec 11, 20241.281.280.971.151.15-8.00%932,967
Dec 10, 20241.301.321.211.251.251.63%972,064
Dec 9, 20241.191.241.181.231.233.36%378,053
Dec 6, 20241.241.241.171.191.19-336,786
Dec 5, 20241.261.261.181.191.19-7.03%465,125
Dec 4, 20241.341.361.241.281.28-5.88%713,879
Dec 3, 20241.491.491.341.361.36-4.90%503,578
Dec 2, 20241.271.441.271.431.4310.85%821,809
Nov 29, 20241.281.301.251.291.291.57%131,315
Nov 27, 20241.301.301.251.271.27-0.78%495,670
Nov 26, 20241.261.331.231.281.28-2.29%321,365
Nov 25, 20241.351.431.271.311.31-0.76%571,165
Nov 22, 20241.281.341.231.321.324.76%382,913
Nov 21, 20241.261.331.191.261.26-0.40%458,429
Nov 20, 20241.401.411.131.271.27-9.64%1,000,294
Nov 19, 20241.431.441.351.401.40-0.71%384,753
Nov 18, 20241.581.581.411.411.41-8.44%395,170
Nov 15, 20241.501.561.471.541.542.67%244,445
Nov 14, 20241.551.551.421.501.50-3.85%334,759
Nov 13, 20241.651.651.481.561.56-2.50%666,373
Nov 12, 20241.691.701.521.601.60-6.43%618,170
Nov 11, 20241.531.751.531.711.718.92%889,702
Nov 8, 20241.671.721.541.571.57-7.10%721,579
Nov 7, 20241.781.831.661.691.69-0.59%815,820
Nov 6, 20241.901.951.651.701.70-9.09%1,187,260
Nov 5, 20241.861.971.851.871.871.08%757,644
Nov 4, 20241.862.211.791.851.85-2.63%2,496,451
Nov 1, 20242.182.251.711.901.90-13.24%3,216,054
Oct 31, 20242.302.452.062.192.19-0.45%4,845,589
Oct 30, 20241.742.561.732.202.2027.17%16,265,242
Oct 29, 20241.641.901.521.731.7310.19%4,962,042
Oct 28, 20241.391.991.331.571.5721.71%23,291,169
Oct 25, 20241.171.301.121.291.2914.16%5,531,355
Oct 24, 20241.071.141.061.131.135.61%542,742
Oct 23, 20241.061.101.041.071.071.90%442,797
Oct 22, 20241.051.081.041.051.05-398,058
Oct 21, 20241.151.201.041.051.05-4.55%2,935,004
Oct 18, 20241.111.121.061.101.100.92%211,491
Oct 17, 20241.071.101.071.091.09-0.91%177,975
Oct 16, 20241.051.121.021.101.104.76%436,459
Oct 15, 20241.101.101.021.051.05-1.87%269,685
Oct 14, 20241.111.111.061.071.07-1.83%215,152
Oct 11, 20241.081.101.051.091.090.93%248,941
Oct 10, 20241.101.151.071.081.08-0.92%175,548
Oct 9, 20241.101.131.091.091.09-0.91%246,090
Oct 8, 20241.111.161.091.101.10-1.79%182,295
Oct 7, 20241.171.171.071.121.12-2.61%267,450
Oct 4, 20241.181.191.121.151.15-1.71%406,753
Oct 3, 20241.201.201.171.171.17-2.50%165,978
Oct 2, 20241.171.271.171.201.200.84%503,064
Oct 1, 20241.321.321.131.191.19-8.46%776,306
Sep 30, 20241.221.361.181.301.3012.07%1,575,841
Sep 27, 20241.101.271.101.161.168.41%1,586,296
Sep 26, 20241.081.111.071.071.07-2.73%187,804