Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.970
-0.080 (-3.90%)
At close: Oct 16, 2025, 4:00 PM EDT
1.982
+0.012 (0.59%)
After-hours: Oct 16, 2025, 7:59 PM EDT
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 2.05 | 2.08 | 1.96 | 1.97 | 1.97 | -3.90% | 1,135,176 |
| Oct 15, 2025 | 2.04 | 2.09 | 2.03 | 2.05 | 2.05 | - | 946,957 |
| Oct 14, 2025 | 1.98 | 2.09 | 1.97 | 2.05 | 2.05 | 3.02% | 1,753,692 |
| Oct 13, 2025 | 2.03 | 2.06 | 1.96 | 1.99 | 1.99 | - | 1,657,351 |
| Oct 10, 2025 | 2.10 | 2.10 | 1.96 | 1.99 | 1.99 | -4.78% | 1,701,252 |
| Oct 9, 2025 | 2.01 | 2.14 | 1.99 | 2.09 | 2.09 | 4.50% | 1,293,107 |
| Oct 8, 2025 | 2.10 | 2.10 | 1.98 | 2.00 | 2.00 | -3.85% | 1,421,725 |
| Oct 7, 2025 | 2.13 | 2.13 | 2.04 | 2.08 | 2.08 | -1.89% | 1,160,008 |
| Oct 6, 2025 | 2.16 | 2.16 | 2.03 | 2.12 | 2.12 | 0.47% | 1,406,682 |
| Oct 3, 2025 | 2.23 | 2.29 | 2.10 | 2.11 | 2.11 | -3.21% | 1,885,980 |
| Oct 2, 2025 | 2.09 | 2.21 | 2.07 | 2.18 | 2.18 | 6.34% | 2,247,532 |
| Oct 1, 2025 | 1.97 | 2.08 | 1.97 | 2.05 | 2.05 | 2.50% | 1,071,827 |
| Sep 30, 2025 | 2.02 | 2.05 | 1.98 | 2.00 | 2.00 | -1.48% | 1,717,883 |
| Sep 29, 2025 | 2.02 | 2.04 | 1.98 | 2.03 | 2.03 | 1.50% | 951,279 |
| Sep 26, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | 939,090 |
| Sep 25, 2025 | 1.93 | 1.98 | 1.91 | 1.97 | 1.97 | 1.55% | 916,200 |
| Sep 24, 2025 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | 0.52% | 370,162 |
| Sep 23, 2025 | 2.03 | 2.04 | 1.92 | 1.93 | 1.93 | -3.98% | 806,784 |
| Sep 22, 2025 | 1.95 | 2.01 | 1.90 | 2.01 | 2.01 | 4.69% | 749,579 |
| Sep 19, 2025 | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | -1.54% | 856,738 |
| Sep 18, 2025 | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | 0.52% | 535,750 |
| Sep 17, 2025 | 1.96 | 2.00 | 1.94 | 1.94 | 1.94 | -0.51% | 683,064 |
| Sep 16, 2025 | 2.00 | 2.06 | 1.95 | 1.95 | 1.95 | -1.02% | 1,357,573 |
| Sep 15, 2025 | 1.99 | 2.05 | 1.93 | 1.97 | 1.97 | 0.51% | 1,068,412 |
| Sep 12, 2025 | 1.85 | 1.99 | 1.85 | 1.96 | 1.96 | 2.62% | 1,992,677 |
| Sep 11, 2025 | 1.78 | 1.94 | 1.78 | 1.91 | 1.91 | 11.70% | 3,332,103 |
| Sep 10, 2025 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 657,966 |
| Sep 9, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 738,254 |
| Sep 8, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 850,054 |
| Sep 5, 2025 | 1.81 | 1.83 | 1.76 | 1.80 | 1.80 | 1.12% | 791,237 |
| Sep 4, 2025 | 1.78 | 1.81 | 1.75 | 1.78 | 1.78 | - | 968,801 |
| Sep 3, 2025 | 1.89 | 1.90 | 1.77 | 1.78 | 1.78 | -3.26% | 952,618 |
| Sep 2, 2025 | 1.84 | 1.91 | 1.80 | 1.84 | 1.84 | - | 1,142,442 |
| Aug 29, 2025 | 1.83 | 1.87 | 1.78 | 1.84 | 1.84 | 1.66% | 825,349 |
| Aug 28, 2025 | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | 2.26% | 942,108 |
| Aug 27, 2025 | 1.67 | 1.78 | 1.67 | 1.77 | 1.77 | 4.73% | 1,258,848 |
| Aug 26, 2025 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | - | 855,416 |
| Aug 25, 2025 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 1,533,111 |
| Aug 22, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 761,470 |
| Aug 21, 2025 | 1.67 | 1.75 | 1.63 | 1.71 | 1.71 | 4.27% | 1,577,548 |
| Aug 20, 2025 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -1.80% | 1,281,727 |
| Aug 19, 2025 | 1.71 | 1.75 | 1.64 | 1.67 | 1.67 | -1.76% | 1,347,341 |
| Aug 18, 2025 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | - | 922,544 |
| Aug 15, 2025 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | 1.19% | 868,439 |
| Aug 14, 2025 | 1.74 | 1.74 | 1.61 | 1.68 | 1.68 | -3.45% | 1,455,687 |
| Aug 13, 2025 | 1.71 | 1.74 | 1.64 | 1.74 | 1.74 | 4.82% | 1,376,979 |
| Aug 12, 2025 | 1.55 | 1.66 | 1.54 | 1.66 | 1.66 | 7.10% | 991,391 |
| Aug 11, 2025 | 1.52 | 1.59 | 1.50 | 1.55 | 1.55 | 3.33% | 785,549 |
| Aug 8, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 462,369 |
| Aug 7, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 581,219 |