Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.860
+0.120 (6.90%)
At close: Nov 20, 2024, 4:00 PM
1.861
+0.001 (0.06%)
After-hours: Nov 20, 2024, 6:05 PM EST
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.75 | 1.91 | 1.73 | 1.86 | 1.86 | 6.90% | 615,561 |
| Nov 19, 2024 | 1.69 | 1.77 | 1.68 | 1.74 | 1.74 | 2.35% | 106,454 |
| Nov 18, 2024 | 1.71 | 1.77 | 1.68 | 1.70 | 1.70 | - | 302,042 |
| Nov 15, 2024 | 1.81 | 1.81 | 1.68 | 1.70 | 1.70 | -6.08% | 436,076 |
| Nov 14, 2024 | 1.87 | 1.88 | 1.75 | 1.81 | 1.81 | -1.63% | 231,059 |
| Nov 13, 2024 | 1.84 | 1.86 | 1.66 | 1.84 | 1.84 | -1.60% | 665,790 |
| Nov 12, 2024 | 1.92 | 1.97 | 1.82 | 1.87 | 1.87 | -3.61% | 514,764 |
| Nov 11, 2024 | 2.01 | 2.09 | 1.90 | 1.94 | 1.94 | -2.02% | 1,193,287 |
| Nov 8, 2024 | 1.99 | 2.03 | 1.75 | 1.98 | 1.98 | 1.54% | 815,209 |
| Nov 7, 2024 | 1.85 | 2.10 | 1.85 | 1.95 | 1.95 | 8.94% | 1,757,944 |
| Nov 6, 2024 | 1.65 | 1.80 | 1.61 | 1.79 | 1.79 | 12.58% | 752,032 |
| Nov 5, 2024 | 1.49 | 1.65 | 1.47 | 1.59 | 1.59 | 7.43% | 802,407 |
| Nov 4, 2024 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 2.78% | 70,419 |
| Nov 1, 2024 | 1.45 | 1.51 | 1.40 | 1.44 | 1.44 | -0.69% | 428,187 |
| Oct 31, 2024 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | 0.69% | 204,753 |
| Oct 30, 2024 | 1.43 | 1.64 | 1.41 | 1.44 | 1.44 | 0.70% | 557,030 |
| Oct 29, 2024 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 250,137 |
| Oct 28, 2024 | 1.46 | 1.53 | 1.43 | 1.45 | 1.45 | 0.69% | 248,439 |
| Oct 25, 2024 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 166,363 |
| Oct 24, 2024 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -2.72% | 654,873 |
| Oct 23, 2024 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | - | 157,220 |
| Oct 22, 2024 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | - | 157,259 |
| Oct 21, 2024 | 1.49 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 426,878 |
| Oct 18, 2024 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 198,883 |
| Oct 17, 2024 | 1.48 | 1.52 | 1.44 | 1.47 | 1.47 | 0.68% | 139,848 |
| Oct 16, 2024 | 1.47 | 1.52 | 1.44 | 1.46 | 1.46 | -2.01% | 157,331 |
| Oct 15, 2024 | 1.52 | 1.52 | 1.43 | 1.49 | 1.49 | 0.68% | 119,116 |
| Oct 14, 2024 | 1.43 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 68,119 |
| Oct 11, 2024 | 1.46 | 1.50 | 1.43 | 1.45 | 1.45 | -1.36% | 134,402 |
| Oct 10, 2024 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 59,808 |
| Oct 9, 2024 | 1.55 | 1.57 | 1.48 | 1.50 | 1.50 | -1.96% | 81,268 |
| Oct 8, 2024 | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | 0.66% | 276,371 |
| Oct 7, 2024 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 94,432 |
| Oct 4, 2024 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | - | 99,324 |
| Oct 3, 2024 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | - | 50,200 |
| Oct 2, 2024 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | - | 27,584 |
| Oct 1, 2024 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 51,172 |
| Sep 30, 2024 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 65,077 |
| Sep 27, 2024 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 59,130 |
| Sep 26, 2024 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | - | 48,038 |
| Sep 25, 2024 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 54,300 |
| Sep 24, 2024 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | 0.33% | 67,361 |
| Sep 23, 2024 | 1.55 | 1.57 | 1.48 | 1.54 | 1.54 | -0.97% | 81,194 |
| Sep 20, 2024 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 89,330 |
| Sep 19, 2024 | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | - | 232,870 |
| Sep 18, 2024 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 98,483 |
| Sep 17, 2024 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 0.66% | 160,190 |
| Sep 16, 2024 | 1.52 | 1.54 | 1.47 | 1.52 | 1.52 | - | 46,723 |
| Sep 13, 2024 | 1.48 | 1.54 | 1.46 | 1.52 | 1.52 | 3.40% | 207,235 |
| Sep 12, 2024 | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 63,463 |
| Sep 11, 2024 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 111,135 |
| Sep 10, 2024 | 1.47 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 268,983 |
| Sep 9, 2024 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -1.37% | 245,593 |
| Sep 6, 2024 | 1.47 | 1.51 | 1.41 | 1.46 | 1.46 | - | 344,926 |
| Sep 5, 2024 | 1.52 | 1.52 | 1.40 | 1.46 | 1.46 | -2.01% | 170,043 |
| Sep 4, 2024 | 1.41 | 1.55 | 1.39 | 1.49 | 1.49 | 7.19% | 235,594 |
| Sep 3, 2024 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 64,790 |
| Aug 30, 2024 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | - | 40,787 |
| Aug 29, 2024 | 1.46 | 1.47 | 1.36 | 1.42 | 1.42 | -2.07% | 181,961 |
| Aug 28, 2024 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 64,295 |
| Aug 27, 2024 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -2.00% | 56,403 |
| Aug 26, 2024 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 2.04% | 112,160 |
| Aug 23, 2024 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 2.08% | 99,851 |
| Aug 22, 2024 | 1.46 | 1.52 | 1.44 | 1.44 | 1.44 | 2.86% | 310,999 |
| Aug 21, 2024 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 33,381 |
| Aug 20, 2024 | 1.37 | 1.44 | 1.36 | 1.37 | 1.37 | 0.74% | 42,457 |
| Aug 19, 2024 | 1.32 | 1.43 | 1.31 | 1.36 | 1.36 | 1.49% | 166,536 |
| Aug 16, 2024 | 1.34 | 1.38 | 1.29 | 1.34 | 1.34 | -0.74% | 174,649 |
| Aug 15, 2024 | 1.42 | 1.45 | 1.35 | 1.35 | 1.35 | -4.26% | 99,912 |
| Aug 14, 2024 | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | - | 118,771 |
| Aug 13, 2024 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | - | 74,799 |
| Aug 12, 2024 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | - | 31,233 |
| Aug 9, 2024 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | - | 31,239 |
| Aug 8, 2024 | 1.36 | 1.45 | 1.34 | 1.41 | 1.41 | 6.02% | 145,713 |
| Aug 7, 2024 | 1.37 | 1.42 | 1.27 | 1.33 | 1.33 | -0.75% | 108,524 |
| Aug 6, 2024 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 3.88% | 72,812 |
| Aug 5, 2024 | 1.31 | 1.34 | 1.27 | 1.29 | 1.29 | -3.73% | 176,907 |
| Aug 2, 2024 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -3.60% | 89,862 |
| Aug 1, 2024 | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -3.47% | 76,171 |
| Jul 31, 2024 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 56,006 |
| Jul 30, 2024 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | -0.68% | 52,179 |
| Jul 29, 2024 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 65,771 |
| Jul 26, 2024 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | 1.34% | 37,319 |
| Jul 25, 2024 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 60,418 |
| Jul 24, 2024 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 32,688 |
| Jul 23, 2024 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -1.97% | 132,930 |
| Jul 22, 2024 | 1.49 | 1.53 | 1.46 | 1.52 | 1.52 | 2.70% | 109,188 |
| Jul 19, 2024 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -4.52% | 61,985 |
| Jul 18, 2024 | 1.59 | 1.61 | 1.50 | 1.55 | 1.55 | - | 99,417 |
| Jul 17, 2024 | 1.69 | 1.70 | 1.48 | 1.55 | 1.55 | -6.06% | 351,324 |
| Jul 16, 2024 | 1.63 | 1.69 | 1.59 | 1.65 | 1.65 | 4.10% | 181,585 |
| Jul 15, 2024 | 1.51 | 1.59 | 1.50 | 1.59 | 1.59 | 1.60% | 63,236 |
| Jul 12, 2024 | 1.59 | 1.60 | 1.48 | 1.56 | 1.56 | 3.31% | 230,131 |
| Jul 11, 2024 | 1.49 | 1.53 | 1.46 | 1.51 | 1.51 | 3.92% | 116,405 |
| Jul 10, 2024 | 1.44 | 1.53 | 1.41 | 1.45 | 1.45 | 0.21% | 80,615 |
| Jul 9, 2024 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 6.62% | 167,451 |
| Jul 8, 2024 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 46,007 |
| Jul 5, 2024 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | 0.38% | 82,988 |
| Jul 3, 2024 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -1.85% | 35,234 |
| Jul 2, 2024 | 1.34 | 1.37 | 1.12 | 1.35 | 1.35 | 0.75% | 89,499 |