MIRA Pharmaceuticals, Inc. (MIRA)

NASDAQ: MIRA · Real-Time Price · USD

0.6483

+0.0262 (4.21%)

At close: Nov 12, 2026, 4:00 PM EST

0.6600

+0.0117 (1.80%)

After-hours: Nov 12, 2026, 6:02 PM EST

MIRA Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.62	0.66	0.62	0.65	0.65	4.21%	63,229
Nov 11, 2026	0.62	0.63	0.60	0.62	0.62	0.19%	52,547
Nov 10, 2026	0.61	0.64	0.60	0.62	0.62	0.31%	50,302
Nov 9, 2026	0.56	0.63	0.55	0.62	0.62	8.50%	236,855
Nov 6, 2026	0.54	0.59	0.54	0.57	0.57	5.61%	28,127
Nov 5, 2026	0.57	0.57	0.52	0.54	0.54	-3.71%	115,120
Nov 4, 2026	0.52	0.60	0.52	0.56	0.56	8.34%	79,674
Nov 3, 2026	0.53	0.55	0.51	0.52	0.52	-3.61%	83,118
Nov 2, 2026	0.59	0.59	0.53	0.54	0.54	-2.06%	132,202
Oct 30, 2026	0.59	0.59	0.51	0.55	0.55	-4.04%	207,854
Oct 29, 2026	0.57	0.63	0.55	0.57	0.57	2.79%	381,968
Oct 28, 2026	0.55	0.58	0.54	0.56	0.56	1.11%	722,798
Oct 27, 2026	0.54	0.57	0.53	0.55	0.55	3.23%	88,071
Oct 26, 2026	0.65	0.65	0.52	0.53	0.53	-14.00%	252,726
Oct 23, 2026	0.63	0.66	0.60	0.62	0.62	-1.49%	106,231
Oct 22, 2026	0.73	0.73	0.62	0.63	0.63	-7.76%	100,248
Oct 21, 2026	0.67	0.69	0.67	0.68	0.68	4.88%	130,188
Oct 20, 2026	0.65	0.66	0.65	0.65	0.65	1.25%	10,462
Oct 19, 2026	0.63	0.65	0.62	0.64	0.64	1.55%	66,060
Oct 16, 2026	0.68	0.68	0.63	0.63	0.63	-3.92%	123,158
Oct 15, 2026	0.64	0.68	0.63	0.66	0.66	-3.52%	128,645
Oct 14, 2026	0.67	0.69	0.66	0.68	0.68	2.36%	75,878
Oct 13, 2026	0.70	0.70	0.66	0.67	0.67	-5.53%	67,892
Oct 12, 2026	0.76	0.76	0.68	0.71	0.71	-5.38%	90,005
Oct 9, 2026	0.72	0.75	0.70	0.75	0.75	6.05%	52,431
Oct 8, 2026	0.71	0.71	0.68	0.70	0.70	-0.99%	142,664
Oct 7, 2026	0.72	0.74	0.70	0.71	0.71	-0.25%	67,731
Oct 6, 2026	0.76	0.76	0.70	0.71	0.71	-3.22%	105,731
Oct 5, 2026	0.73	0.75	0.71	0.74	0.74	0.74%	89,423
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