MIRA Pharmaceuticals, Inc. (MIRA)

NASDAQ: MIRA · Real-Time Price · USD

0.6581

-0.0240 (-3.52%)

At close: Oct 15, 2026, 4:00 PM EDT

0.6501

-0.0080 (-1.22%)

After-hours: Oct 15, 2026, 7:43 PM EDT

MIRA Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.64	0.68	0.63	0.66	0.66	-3.52%	128,635
Oct 14, 2026	0.67	0.69	0.66	0.68	0.68	2.36%	75,663
Oct 13, 2026	0.70	0.70	0.66	0.67	0.67	-5.53%	67,687
Oct 12, 2026	0.76	0.76	0.68	0.71	0.71	-5.38%	89,517
Oct 9, 2026	0.72	0.75	0.70	0.75	0.75	6.05%	51,654
Oct 8, 2026	0.71	0.71	0.68	0.70	0.70	-0.99%	142,487
Oct 7, 2026	0.72	0.74	0.70	0.71	0.71	-0.25%	56,189
Oct 6, 2026	0.76	0.76	0.70	0.71	0.71	-3.22%	103,944
Oct 5, 2026	0.73	0.75	0.71	0.74	0.74	0.74%	86,423
Oct 2, 2026	0.73	0.76	0.71	0.73	0.73	0.98%	158,386
Oct 1, 2026	0.84	0.85	0.62	0.72	0.72	-14.42%	668,286
Sep 30, 2026	0.86	0.87	0.82	0.84	0.84	-3.06%	72,091
Sep 29, 2026	0.87	0.90	0.86	0.87	0.87	-3.52%	63,225
Sep 28, 2026	0.90	0.91	0.88	0.90	0.90	0.37%	65,818
Sep 25, 2026	0.86	0.90	0.85	0.90	0.90	7.21%	95,119
Sep 24, 2026	0.86	0.86	0.83	0.84	0.84	-2.12%	54,094
Sep 23, 2026	0.94	0.94	0.85	0.86	0.86	-5.33%	119,278
Sep 22, 2026	0.86	0.92	0.85	0.91	0.91	3.07%	127,845
Sep 21, 2026	0.82	0.90	0.80	0.88	0.88	5.61%	387,627
Sep 18, 2026	0.79	0.83	0.77	0.83	0.83	9.61%	685,011
Sep 17, 2026	0.73	0.76	0.72	0.76	0.76	5.52%	136,674
Sep 16, 2026	0.72	0.74	0.71	0.72	0.72	0.77%	78,733
Sep 15, 2026	0.75	0.75	0.71	0.71	0.71	-5.12%	71,490
Sep 14, 2026	0.77	0.78	0.73	0.75	0.75	-2.74%	171,504
Sep 11, 2026	0.79	0.82	0.77	0.77	0.77	-1.95%	105,675
Sep 10, 2026	0.79	0.83	0.76	0.79	0.79	1.11%	138,507
Sep 9, 2026	0.77	0.79	0.76	0.78	0.78	0.61%	53,272
Sep 8, 2026	0.76	0.81	0.75	0.78	0.78	1.57%	177,191
Sep 4, 2026	0.74	0.85	0.74	0.76	0.76	3.27%	338,530
Sep 3, 2026	0.83	0.84	0.73	0.74	0.74	-12.94%	494,946
Sep 2, 2026	0.86	0.93	0.82	0.85	0.85	-1.22%	581,841
Sep 1, 2026	0.74	1.10	0.72	0.86	0.86	11.66%	29,281,096
Aug 31, 2026	0.75	0.78	0.75	0.77	0.77	2.68%	44,337
Aug 28, 2026	0.75	0.78	0.75	0.75	0.75	-2.60%	31,847
Aug 27, 2026	0.75	0.78	0.74	0.77	0.77	2.68%	44,117
Aug 26, 2026	0.77	0.77	0.75	0.75	0.75	-3.26%	27,370
Aug 25, 2026	0.80	0.81	0.77	0.78	0.78	-1.62%	35,304
Aug 24, 2026	0.78	0.82	0.77	0.79	0.79	3.21%	65,126
Aug 21, 2026	0.72	0.82	0.72	0.76	0.76	7.53%	117,396
Aug 20, 2026	0.77	0.80	0.71	0.71	0.71	-7.79%	41,654
Aug 19, 2026	0.76	0.80	0.76	0.77	0.77	0.73%	41,095
Aug 18, 2026	0.77	0.79	0.76	0.76	0.76	-3.23%	40,609
Aug 17, 2026	0.80	0.81	0.77	0.79	0.79	1.26%	59,972
Aug 14, 2026	0.78	0.81	0.77	0.78	0.78	4.01%	75,484
Aug 13, 2026	0.77	0.83	0.75	0.75	0.75	1.54%	83,810
Aug 12, 2026	0.77	0.79	0.74	0.74	0.74	-5.01%	26,544
Aug 11, 2026	0.80	0.80	0.77	0.78	0.78	1.37%	18,568
Aug 10, 2026	0.76	0.79	0.74	0.77	0.77	3.68%	114,143
Aug 7, 2026	0.68	0.75	0.67	0.74	0.74	9.11%	156,466
Aug 6, 2026	0.70	0.70	0.66	0.68	0.68	3.12%	71,429