MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
0.9630
-0.0121 (-1.24%)
At close: May 15, 2026, 4:00 PM EDT
0.9303
-0.0327 (-3.40%)
After-hours: May 15, 2026, 6:20 PM EDT
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | -1.24% | 164,373 |
| 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 |
| Mar 25, 2026 | 1.08 | 1.17 | 1.08 | 1.12 | 1.12 | 6.67% | 127,939 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -6.67% | 96,392 |
| Mar 23, 2026 | 0.94 | 1.15 | 0.94 | 1.13 | 1.13 | 22.28% | 375,095 |
| Mar 20, 2026 | 1.02 | 1.09 | 0.90 | 0.92 | 0.92 | -9.80% | 456,187 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.00 | 1.02 | 1.02 | -8.11% | 364,415 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.09 | 1.11 | 1.11 | -5.13% | 324,558 |
| Mar 17, 2026 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 77,119 |
| Mar 16, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | - | 33,797 |
| Mar 13, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 1.68% | 71,096 |
| Mar 12, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 110,910 |
| Mar 11, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 34,686 |
| Mar 10, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 134,459 |
| Mar 9, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | - | 164,909 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 60,527 |