MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.630
+0.020 (1.24%)
At close: Dec 19, 2025, 4:00 PM EST
1.621
-0.009 (-0.56%)
After-hours: Dec 19, 2025, 7:54 PM EST
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | 1.24% | 926,505 |
| 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% | 415,431 |
| Dec 16, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 225,332 |
| 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% | 328,140 |
| Dec 11, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 167,845 |
| 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% | 125,994 |
| Dec 8, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -1.37% | 178,358 |
| Dec 5, 2025 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 159,822 |
| Dec 4, 2025 | 1.44 | 1.50 | 1.41 | 1.48 | 1.48 | 2.78% | 174,408 |
| Dec 3, 2025 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | - | 192,447 |
| Dec 2, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 2.86% | 208,126 |
| Dec 1, 2025 | 1.44 | 1.47 | 1.39 | 1.40 | 1.40 | -5.41% | 150,718 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 124,023 |
| Nov 26, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 176,031 |
| Nov 25, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 126,039 |
| Nov 24, 2025 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | 2.88% | 207,052 |
| Nov 21, 2025 | 1.33 | 1.43 | 1.33 | 1.39 | 1.39 | 2.96% | 274,242 |
| Nov 20, 2025 | 1.40 | 1.45 | 1.34 | 1.35 | 1.35 | -3.57% | 196,167 |
| 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 |
| Nov 4, 2025 | 1.69 | 1.73 | 1.56 | 1.57 | 1.57 | -7.65% | 437,243 |
| Nov 3, 2025 | 1.65 | 1.75 | 1.59 | 1.70 | 1.70 | 1.80% | 555,160 |
| Oct 31, 2025 | 1.63 | 1.69 | 1.59 | 1.67 | 1.67 | 1.21% | 303,272 |
| Oct 30, 2025 | 1.59 | 1.65 | 1.57 | 1.65 | 1.65 | 1.85% | 229,629 |
| Oct 29, 2025 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -4.71% | 416,946 |
| Oct 28, 2025 | 1.68 | 1.80 | 1.63 | 1.70 | 1.70 | 1.80% | 1,061,627 |
| Oct 27, 2025 | 1.54 | 1.68 | 1.50 | 1.67 | 1.67 | 11.33% | 1,364,579 |
| Oct 24, 2025 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -3.23% | 801,795 |
| Oct 23, 2025 | 1.41 | 1.56 | 1.36 | 1.55 | 1.55 | 9.15% | 1,158,912 |
| Oct 22, 2025 | 1.41 | 1.47 | 1.39 | 1.42 | 1.42 | -2.07% | 956,786 |
| Oct 21, 2025 | 1.51 | 1.55 | 1.44 | 1.45 | 1.45 | -3.97% | 1,519,751 |
| Oct 20, 2025 | 1.54 | 1.60 | 1.48 | 1.51 | 1.51 | -6.79% | 1,500,040 |
| Oct 17, 2025 | 1.69 | 1.83 | 1.35 | 1.62 | 1.62 | -10.00% | 5,622,426 |
| Oct 16, 2025 | 2.34 | 2.45 | 1.65 | 1.80 | 1.80 | 36.36% | 114,201,845 |
| Oct 15, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 46,739,538 |
| Oct 14, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 1.95% | 134,355 |
| Oct 13, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.98% | 201,537 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 320,994 |