MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.160
-0.020 (-1.69%)
At close: Mar 6, 2026, 4:00 PM EST
1.170
+0.010 (0.86%)
Pre-market: Mar 9, 2026, 7:00 AM EST
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 60,207 |
| Mar 5, 2026 | 1.21 | 1.22 | 1.12 | 1.18 | 1.18 | -3.28% | 238,808 |
| Mar 4, 2026 | 1.21 | 1.23 | 1.12 | 1.22 | 1.22 | -1.61% | 371,675 |
| Mar 3, 2026 | 1.26 | 1.31 | 1.20 | 1.24 | 1.24 | -3.88% | 187,628 |
| Mar 2, 2026 | 1.22 | 1.31 | 1.10 | 1.29 | 1.29 | 1.57% | 308,464 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -4.51% | 40,621 |
| Feb 26, 2026 | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | 4.72% | 157,270 |
| Feb 25, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 42,957 |
| Feb 24, 2026 | 1.25 | 1.31 | 1.21 | 1.25 | 1.25 | 1.63% | 103,440 |
| Feb 23, 2026 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 3.36% | 82,547 |
| Feb 20, 2026 | 1.19 | 1.20 | 1.09 | 1.19 | 1.19 | -1.24% | 195,439 |
| Feb 19, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 94,761 |
| Feb 18, 2026 | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 58,556 |
| Feb 17, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 7.76% | 180,654 |
| Feb 13, 2026 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 56,422 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | - | 97,430 |
| Feb 11, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 96,380 |
| Feb 10, 2026 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 68,388 |
| Feb 9, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 120,259 |
| Feb 6, 2026 | 1.17 | 1.23 | 1.15 | 1.20 | 1.20 | 6.19% | 102,765 |
| Feb 5, 2026 | 1.19 | 1.26 | 1.13 | 1.13 | 1.13 | -6.61% | 266,511 |
| Feb 4, 2026 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 194,640 |
| Feb 3, 2026 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -1.65% | 138,613 |
| Feb 2, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 224,269 |
| Jan 30, 2026 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 140,116 |
| Jan 29, 2026 | 1.34 | 1.34 | 1.22 | 1.25 | 1.25 | -6.02% | 347,080 |
| Jan 28, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 115,914 |
| Jan 27, 2026 | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | - | 232,767 |
| Jan 26, 2026 | 1.42 | 1.44 | 1.32 | 1.34 | 1.34 | -6.29% | 276,065 |
| Jan 23, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 98,166 |
| Jan 22, 2026 | 1.40 | 1.48 | 1.39 | 1.44 | 1.44 | 3.60% | 123,882 |
| Jan 21, 2026 | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 193,961 |
| Jan 20, 2026 | 1.42 | 1.49 | 1.41 | 1.45 | 1.45 | -0.68% | 119,565 |
| Jan 16, 2026 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | - | 69,359 |
| Jan 15, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 108,416 |
| Jan 14, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 114,387 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 350,869 |
| Jan 12, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 99,981 |
| Jan 9, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -0.67% | 148,130 |
| Jan 8, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 80,076 |
| Jan 7, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 97,027 |
| Jan 6, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 75,269 |
| Jan 5, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | - | 96,020 |
| Jan 2, 2026 | 1.48 | 1.50 | 1.44 | 1.49 | 1.49 | -1.32% | 121,540 |
| Dec 31, 2025 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 135,552 |
| Dec 30, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 124,111 |
| Dec 29, 2025 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 171,343 |
| Dec 26, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -4.43% | 134,313 |
| Dec 24, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 48,267 |
| Dec 23, 2025 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 3.25% | 183,003 |