MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.000
-0.060 (-5.66%)
At close: Jun 5, 2026, 4:00 PM EDT
1.080
+0.080 (8.00%)
After-hours: Jun 5, 2026, 7:54 PM EDT
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -5.66% | 185,522 |
| Jun 4, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 4.95% | 155,972 |
| Jun 3, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 88,004 |
| Jun 2, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 108,717 |
| Jun 1, 2026 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 87,348 |
| May 29, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 76,726 |
| May 28, 2026 | 1.14 | 1.15 | 1.04 | 1.08 | 1.08 | -6.49% | 268,538 |
| May 27, 2026 | 0.98 | 1.20 | 0.98 | 1.16 | 1.16 | 18.58% | 697,118 |
| May 26, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.81% | 66,896 |
| May 22, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.39% | 34,631 |
| May 21, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.12% | 51,184 |
| May 20, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 1.85% | 42,835 |
| May 19, 2026 | 0.98 | 1.01 | 0.94 | 0.95 | 0.95 | -2.66% | 39,985 |
| May 18, 2026 | 0.94 | 1.02 | 0.93 | 0.98 | 0.98 | 1.35% | 162,483 |
| May 15, 2026 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | -1.24% | 165,467 |
| May 14, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.42% | 130,688 |
| May 13, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -4.80% | 160,499 |
| May 12, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 67,804 |
| May 11, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 0.30% | 75,944 |
| May 8, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.30% | 77,578 |
| May 7, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | - | 107,278 |
| May 6, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 102,361 |
| May 5, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 114,269 |
| May 4, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | -0.96% | 172,157 |
| May 1, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 46,208 |
| Apr 30, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 216,001 |
| Apr 29, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 73,223 |
| Apr 28, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 213,067 |
| Apr 27, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 109,828 |
| Apr 24, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | - | 126,487 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | -7.08% | 261,079 |
| Apr 22, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 177,891 |
| Apr 21, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 103,268 |
| Apr 20, 2026 | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 283,389 |
| Apr 17, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 128,922 |
| Apr 16, 2026 | 1.01 | 1.11 | 1.00 | 1.05 | 1.05 | 1.94% | 321,927 |
| Apr 15, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 48,556 |
| Apr 14, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 109,723 |
| Apr 13, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.36% | 107,061 |
| Apr 10, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.30% | 136,843 |
| Apr 9, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 83,201 |
| Apr 8, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 80,108 |
| Apr 7, 2026 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 82,488 |
| Apr 6, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -2.70% | 81,698 |
| Apr 2, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 134,524 |
| Apr 1, 2026 | 1.08 | 1.14 | 1.05 | 1.06 | 1.06 | -0.93% | 664,538 |
| Mar 31, 2026 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | 11.08% | 91,191 |
| Mar 30, 2026 | 1.02 | 1.04 | 0.96 | 0.96 | 0.96 | -6.48% | 75,310 |
| Mar 27, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 109,335 |
| Mar 26, 2026 | 1.10 | 1.13 | 1.03 | 1.06 | 1.06 | -5.36% | 113,470 |