MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.200
-0.040 (-3.23%)
At close: Jul 3, 2025, 1:00 PM
1.170
-0.030 (-2.52%)
After-hours: Jul 3, 2025, 4:59 PM EDT
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.37 | 1.39 | 1.12 | 1.20 | 1.20 | -3.23% | 18,912,879 |
| Jul 2, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 15,344,489 |
| Jul 1, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | - | 125,381 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.18 | 1.21 | 1.21 | -2.81% | 519,866 |
| Jun 27, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.89% | 76,860 |
| Jun 26, 2025 | 1.24 | 1.28 | 1.21 | 1.21 | 1.21 | -3.20% | 161,595 |
| Jun 25, 2025 | 1.28 | 1.29 | 1.22 | 1.25 | 1.25 | -3.10% | 196,862 |
| Jun 24, 2025 | 1.17 | 1.30 | 1.17 | 1.29 | 1.29 | 10.73% | 196,146 |
| Jun 23, 2025 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -4.51% | 131,307 |
| Jun 20, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -0.81% | 85,132 |
| Jun 18, 2025 | 1.32 | 1.34 | 1.19 | 1.23 | 1.23 | -3.91% | 385,551 |
| Jun 17, 2025 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 501,803 |
| Jun 16, 2025 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 3.31% | 79,796 |
| Jun 13, 2025 | 1.23 | 1.28 | 1.20 | 1.21 | 1.21 | -2.42% | 79,484 |
| Jun 12, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 70,259 |
| Jun 11, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 65,327 |
| Jun 10, 2025 | 1.29 | 1.32 | 1.20 | 1.25 | 1.25 | -3.10% | 255,167 |
| Jun 9, 2025 | 1.42 | 1.42 | 1.28 | 1.29 | 1.29 | -7.86% | 316,088 |
| Jun 6, 2025 | 1.37 | 1.43 | 1.36 | 1.40 | 1.40 | 2.19% | 140,275 |
| Jun 5, 2025 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -2.14% | 70,491 |
| Jun 4, 2025 | 1.38 | 1.43 | 1.34 | 1.40 | 1.40 | 1.45% | 129,068 |
| Jun 3, 2025 | 1.39 | 1.44 | 1.32 | 1.38 | 1.38 | -0.72% | 195,468 |
| Jun 2, 2025 | 1.34 | 1.40 | 1.30 | 1.39 | 1.39 | 2.96% | 172,118 |
| May 30, 2025 | 1.32 | 1.37 | 1.29 | 1.35 | 1.35 | 0.75% | 107,070 |
| May 29, 2025 | 1.35 | 1.38 | 1.30 | 1.34 | 1.34 | - | 244,333 |
| May 28, 2025 | 1.30 | 1.43 | 1.30 | 1.34 | 1.34 | 6.35% | 390,950 |
| May 27, 2025 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | 3.28% | 213,396 |
| May 23, 2025 | 1.19 | 1.29 | 1.16 | 1.22 | 1.22 | -0.81% | 229,583 |
| May 22, 2025 | 1.19 | 1.25 | 1.14 | 1.23 | 1.23 | 1.65% | 204,064 |
| May 21, 2025 | 1.30 | 1.32 | 1.21 | 1.21 | 1.21 | -7.63% | 219,076 |
| May 20, 2025 | 1.31 | 1.34 | 1.21 | 1.31 | 1.31 | -0.76% | 213,988 |
| May 19, 2025 | 1.42 | 1.44 | 1.30 | 1.32 | 1.32 | -8.97% | 449,563 |
| May 16, 2025 | 1.42 | 1.53 | 1.38 | 1.45 | 1.45 | 2.11% | 580,560 |
| May 15, 2025 | 1.33 | 1.44 | 1.28 | 1.42 | 1.42 | 6.77% | 541,813 |
| May 14, 2025 | 1.20 | 1.34 | 1.19 | 1.33 | 1.33 | 12.71% | 518,416 |
| May 13, 2025 | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -3.28% | 247,186 |
| May 12, 2025 | 1.22 | 1.25 | 1.17 | 1.22 | 1.22 | - | 244,014 |
| May 9, 2025 | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | -2.40% | 209,620 |
| May 8, 2025 | 1.11 | 1.30 | 1.03 | 1.25 | 1.25 | 7.76% | 7,842,837 |
| May 7, 2025 | 1.21 | 1.24 | 1.15 | 1.16 | 1.16 | -3.33% | 190,668 |
| May 6, 2025 | 1.13 | 1.26 | 1.11 | 1.20 | 1.20 | 2.56% | 651,635 |
| May 5, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 92,431 |
| May 2, 2025 | 1.17 | 1.19 | 1.10 | 1.16 | 1.16 | 1.75% | 290,654 |
| May 1, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 252,097 |
| Apr 30, 2025 | 1.14 | 1.21 | 1.09 | 1.16 | 1.16 | 3.57% | 496,893 |
| Apr 29, 2025 | 1.05 | 1.15 | 1.03 | 1.12 | 1.12 | 8.74% | 484,118 |
| Apr 28, 2025 | 1.03 | 1.09 | 0.95 | 1.03 | 1.03 | -0.96% | 314,286 |
| Apr 25, 2025 | 1.01 | 1.08 | 0.98 | 1.04 | 1.04 | 4.61% | 627,298 |
| Apr 24, 2025 | 0.92 | 1.03 | 0.90 | 0.99 | 0.99 | 7.95% | 705,932 |
| Apr 23, 2025 | 0.87 | 0.99 | 0.84 | 0.92 | 0.92 | 7.08% | 4,819,167 |