MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.060
-0.040 (-3.64%)
At close: Mar 28, 2025, 4:00 PM
1.100
+0.040 (3.77%)
After-hours: Mar 28, 2025, 6:35 PM EDT
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | 82,137 |
| Mar 27, 2025 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 69,452 |
| Mar 26, 2025 | 1.22 | 1.22 | 1.06 | 1.15 | 1.15 | -5.74% | 327,909 |
| Mar 25, 2025 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | -0.81% | 235,012 |
| Mar 24, 2025 | 1.22 | 1.26 | 1.18 | 1.23 | 1.23 | -3.91% | 596,542 |
| Mar 21, 2025 | 1.22 | 1.29 | 1.15 | 1.28 | 1.28 | 4.92% | 205,124 |
| Mar 20, 2025 | 1.22 | 1.26 | 1.17 | 1.22 | 1.22 | 1.67% | 133,522 |
| Mar 19, 2025 | 1.14 | 1.31 | 1.12 | 1.20 | 1.20 | 2.56% | 383,864 |
| Mar 18, 2025 | 1.09 | 1.20 | 1.07 | 1.17 | 1.17 | 8.33% | 417,684 |
| Mar 17, 2025 | 1.13 | 1.20 | 1.05 | 1.08 | 1.08 | -8.47% | 336,202 |
| Mar 14, 2025 | 1.26 | 1.26 | 1.11 | 1.18 | 1.18 | -5.60% | 804,573 |
| Mar 13, 2025 | 1.00 | 1.33 | 0.94 | 1.25 | 1.25 | 25.00% | 2,575,780 |
| Mar 12, 2025 | 0.99 | 1.00 | 0.92 | 1.00 | 1.00 | 3.31% | 152,583 |
| Mar 11, 2025 | 0.98 | 1.00 | 0.90 | 0.97 | 0.97 | -0.21% | 102,665 |
| Mar 10, 2025 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -3.96% | 86,319 |
| Mar 7, 2025 | 1.02 | 1.06 | 0.98 | 1.01 | 1.01 | - | 174,837 |
| Mar 6, 2025 | 1.02 | 1.08 | 0.99 | 1.01 | 1.01 | - | 161,756 |
| Mar 5, 2025 | 0.91 | 1.03 | 0.89 | 1.01 | 1.01 | 8.60% | 119,843 |
| Mar 4, 2025 | 0.94 | 0.96 | 0.80 | 0.93 | 0.93 | 2.21% | 545,370 |
| Mar 3, 2025 | 0.99 | 1.00 | 0.90 | 0.91 | 0.91 | -9.01% | 201,162 |
| Feb 28, 2025 | 1.02 | 1.02 | 0.93 | 1.00 | 1.00 | -1.96% | 170,478 |
| Feb 27, 2025 | 1.04 | 1.08 | 0.99 | 1.02 | 1.02 | -0.97% | 275,547 |
| Feb 26, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 56,586 |
| Feb 25, 2025 | 1.01 | 1.06 | 0.97 | 1.02 | 1.02 | - | 226,932 |
| Feb 24, 2025 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -7.27% | 341,124 |
| Feb 21, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 149,547 |
| Feb 20, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 155,260 |
| Feb 19, 2025 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 166,312 |
| Feb 18, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 110,861 |
| Feb 14, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -2.52% | 189,506 |
| Feb 13, 2025 | 1.15 | 1.20 | 1.11 | 1.19 | 1.19 | 5.31% | 265,212 |
| Feb 12, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 210,966 |
| Feb 11, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 139,431 |
| Feb 10, 2025 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 1.74% | 140,562 |
| Feb 7, 2025 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -1.71% | 584,457 |
| Feb 6, 2025 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 142,574 |
| Feb 5, 2025 | 1.14 | 1.22 | 1.13 | 1.20 | 1.20 | 6.19% | 251,379 |
| Feb 4, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -2.59% | 245,771 |
| Feb 3, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 200,081 |
| Jan 31, 2025 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 233,855 |
| Jan 30, 2025 | 1.15 | 1.33 | 1.14 | 1.26 | 1.26 | 10.53% | 630,233 |
| Jan 29, 2025 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 77,908 |
| Jan 28, 2025 | 1.16 | 1.20 | 1.12 | 1.17 | 1.17 | 4.46% | 289,588 |
| Jan 27, 2025 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 148,045 |
| Jan 24, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 198,451 |
| Jan 23, 2025 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -5.04% | 185,208 |
| Jan 22, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 182,355 |
| Jan 21, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 210,016 |
| Jan 17, 2025 | 1.22 | 1.26 | 1.19 | 1.21 | 1.21 | 0.83% | 183,808 |
| Jan 16, 2025 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 140,474 |