MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.521
-0.049 (-3.12%)
Nov 5, 2025, 11:08 AM EST - Market open
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | - | -2.23% | 103,390 |
| 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 |
| Oct 9, 2025 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 318,403 |
| Oct 8, 2025 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 162,687 |
| Oct 7, 2025 | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 275,050 |
| Oct 6, 2025 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | - | 136,027 |
| Oct 3, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 241,932 |
| Oct 2, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 145,468 |
| Oct 1, 2025 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 269,675 |
| Sep 30, 2025 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 428,579 |
| Sep 29, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 144,836 |
| Sep 26, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 137,973 |
| Sep 25, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 115,888 |
| Sep 24, 2025 | 1.31 | 1.37 | 1.29 | 1.35 | 1.35 | 3.85% | 316,907 |
| Sep 23, 2025 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 172,190 |
| Sep 22, 2025 | 1.28 | 1.38 | 1.25 | 1.33 | 1.33 | 6.40% | 809,227 |
| Sep 19, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 395,367 |
| Sep 18, 2025 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 360,597 |
| Sep 17, 2025 | 1.32 | 1.35 | 1.29 | 1.29 | 1.29 | -1.53% | 594,175 |
| Sep 16, 2025 | 1.36 | 1.39 | 1.19 | 1.31 | 1.31 | -5.07% | 2,711,119 |
| Sep 15, 2025 | 1.46 | 1.47 | 1.36 | 1.38 | 1.38 | -4.83% | 8,613,916 |
| Sep 12, 2025 | 1.72 | 1.72 | 1.41 | 1.45 | 1.45 | -12.65% | 1,159,593 |
| Sep 11, 2025 | 1.55 | 1.68 | 1.55 | 1.66 | 1.66 | 9.21% | 571,804 |
| Sep 10, 2025 | 1.41 | 1.58 | 1.41 | 1.52 | 1.52 | 7.80% | 414,304 |
| Sep 9, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 98,373 |
| Sep 8, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 126,381 |
| Sep 5, 2025 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 136,322 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 144,655 |
| Sep 3, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 167,834 |
| Sep 2, 2025 | 1.37 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 360,808 |
| Aug 29, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 131,636 |
| Aug 28, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 2.19% | 84,970 |
| Aug 27, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 181,589 |