MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
0.9077
-0.0027 (-0.30%)
At close: Jun 25, 2026, 4:00 PM EDT
0.9100
+0.0023 (0.25%)
Pre-market: Jun 26, 2026, 5:58 AM EDT
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -0.30% | 95,220 |
| Jun 24, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -4.57% | 60,872 |
| Jun 23, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 0.26% | 18,682 |
| Jun 22, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.09% | 126,138 |
| Jun 18, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.64% | 69,416 |
| Jun 17, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 2.97% | 77,605 |
| Jun 16, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 1.94% | 136,697 |
| Jun 15, 2026 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -0.86% | 84,382 |
| Jun 12, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -2.08% | 123,119 |
| Jun 11, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -2.06% | 53,495 |
| Jun 10, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 0.36% | 51,817 |
| Jun 9, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | -2.33% | 103,652 |
| Jun 8, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 73,750 |
| Jun 5, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -5.66% | 190,174 |
| Jun 4, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 4.95% | 159,191 |
| Jun 3, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 97,714 |
| Jun 2, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 119,881 |
| Jun 1, 2026 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 88,378 |
| May 29, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 77,617 |
| May 28, 2026 | 1.14 | 1.15 | 1.04 | 1.08 | 1.08 | -6.49% | 272,364 |
| May 27, 2026 | 0.98 | 1.20 | 0.98 | 1.16 | 1.16 | 18.58% | 709,930 |
| May 26, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.81% | 68,921 |
| May 22, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.39% | 34,706 |
| May 21, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.12% | 51,460 |
| May 20, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 1.85% | 42,955 |
| May 19, 2026 | 0.98 | 1.01 | 0.94 | 0.95 | 0.95 | -2.66% | 40,100 |
| May 18, 2026 | 0.94 | 1.02 | 0.93 | 0.98 | 0.98 | 1.35% | 162,526 |
| 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 |