MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
0.9401
+0.0300 (3.30%)
At close: Jul 15, 2026, 4:00 PM EDT
0.9792
+0.0391 (4.16%)
Pre-market: Jul 16, 2026, 8:56 AM EDT
MIRA Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.93 | 0.98 | 0.92 | 0.94 | 0.94 | 3.30% | 47,243 |
| Jul 14, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | 0.04% | 23,485 |
| Jul 13, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.60% | 34,925 |
| Jul 10, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | 0.49% | 96,824 |
| Jul 9, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | 2.00% | 40,981 |
| Jul 8, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.83% | 44,118 |
| Jul 7, 2026 | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -0.74% | 30,014 |
| Jul 6, 2026 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 1.07% | 68,431 |
| Jul 2, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | -0.26% | 44,933 |
| Jul 1, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | 0.08% | 32,027 |
| Jun 30, 2026 | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -0.32% | 34,966 |
| Jun 29, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -5.99% | 46,844 |
| Jun 26, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 11.27% | 256,922 |
| Jun 25, 2026 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -0.30% | 96,854 |
| Jun 24, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -4.57% | 61,371 |
| Jun 23, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 0.26% | 21,606 |
| Jun 22, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.09% | 126,672 |
| Jun 18, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.64% | 69,672 |
| Jun 17, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 2.97% | 81,680 |
| 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 |