MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.050
0.00 (0.00%)
At close: Apr 24, 2026, 4:00 PM EDT
1.020
-0.030 (-2.86%)
After-hours: Apr 24, 2026, 6:49 PM EDT
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | - | 125,518 |
| 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% | 174,412 |
| 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% | 272,433 |
| Apr 17, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 128,159 |
| 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% | 44,405 |
| 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% | 106,959 |
| 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% | 83,184 |
| Apr 8, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 79,947 |
| Apr 7, 2026 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 82,426 |
| Apr 6, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -2.70% | 78,476 |
| Apr 2, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 132,863 |
| Apr 1, 2026 | 1.08 | 1.14 | 1.05 | 1.06 | 1.06 | -0.93% | 664,073 |
| 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% | 74,598 |
| Mar 27, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 109,033 |
| 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% | 127,921 |
| 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 |
| Mar 5, 2026 | 1.21 | 1.22 | 1.12 | 1.18 | 1.18 | -3.28% | 241,018 |
| Mar 4, 2026 | 1.21 | 1.23 | 1.12 | 1.22 | 1.22 | -1.61% | 381,276 |
| Mar 3, 2026 | 1.26 | 1.31 | 1.20 | 1.24 | 1.24 | -3.88% | 187,986 |
| Mar 2, 2026 | 1.22 | 1.31 | 1.10 | 1.29 | 1.29 | 1.57% | 308,479 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -4.51% | 40,966 |
| Feb 26, 2026 | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | 4.72% | 157,270 |
| Feb 25, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 43,894 |
| Feb 24, 2026 | 1.25 | 1.31 | 1.21 | 1.25 | 1.25 | 1.63% | 103,556 |
| Feb 23, 2026 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 3.36% | 94,531 |
| Feb 20, 2026 | 1.19 | 1.20 | 1.09 | 1.19 | 1.19 | -1.24% | 195,542 |
| Feb 19, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 94,842 |
| Feb 18, 2026 | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 58,858 |
| Feb 17, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 7.76% | 188,923 |
| Feb 13, 2026 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 56,432 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | - | 100,418 |