Skip to main content
logo
Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
2.680
+0.040 (1.52%)
At close: Dec 5, 2025, 4:00 PM EST
2.670
-0.010 (-0.37%)
After-hours: Dec 5, 2025, 7:55 PM EST

Milestone Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.672.722.572.682.681.52%3,455,781
Dec 4, 20252.652.662.582.642.640.76%3,489,431
Dec 3, 20252.692.692.522.622.62-1.13%3,360,871
Dec 2, 20252.702.752.622.652.65-1.49%3,107,618
Dec 1, 20252.702.722.592.692.69-4,553,206
Nov 28, 20252.672.772.582.692.693.07%3,242,229
Nov 26, 20252.442.652.442.612.615.67%3,412,289
Nov 25, 20252.412.472.312.472.474.22%2,335,500
Nov 24, 20252.492.492.322.372.37-1.25%3,683,619
Nov 21, 20252.352.432.262.402.403.90%2,882,820
Nov 20, 20252.392.502.292.312.31-0.86%4,025,138
Nov 19, 20252.412.452.272.332.33-3.32%2,917,547
Nov 18, 20252.322.502.262.412.413.88%6,247,678
Nov 17, 20252.052.421.992.322.3216.00%9,453,913
Nov 14, 20251.902.071.862.002.005.26%3,158,742
Nov 13, 20251.931.941.851.901.90-1.55%2,532,557
Nov 12, 20251.941.991.861.931.931.05%2,569,857
Nov 11, 20251.861.911.811.911.913.24%1,943,955
Nov 10, 20251.781.911.741.851.858.19%2,079,578
Nov 7, 20251.711.781.651.711.71-0.58%1,538,710
Nov 6, 20251.811.821.671.721.72-4.44%2,418,767
Nov 5, 20251.841.861.781.801.80-2.17%1,642,640
Nov 4, 20251.821.881.811.841.84-0.54%694,248
Nov 3, 20251.951.961.851.851.85-3.65%896,896
Oct 31, 20251.901.951.871.921.922.13%962,509
Oct 30, 20251.831.921.811.881.882.17%854,370
Oct 29, 20251.831.871.761.841.840.55%1,503,318
Oct 28, 20251.911.921.821.831.83-4.19%1,938,572
Oct 27, 20251.931.951.861.911.911.60%1,361,193
Oct 24, 20251.911.931.861.881.88-0.53%1,455,959
Oct 23, 20251.931.931.851.891.89-1.05%1,205,918
Oct 22, 20252.032.051.881.911.91-5.91%2,088,168
Oct 21, 20252.002.051.932.032.032.01%1,857,005
Oct 20, 20251.992.011.941.991.992.58%1,186,600
Oct 17, 20251.952.001.921.941.94-1.52%1,915,149
Oct 16, 20252.052.081.961.971.97-3.90%1,148,592
Oct 15, 20252.042.092.032.052.05-946,957
Oct 14, 20251.982.091.972.052.053.02%1,753,692
Oct 13, 20252.032.061.961.991.99-1,657,351
Oct 10, 20252.102.101.961.991.99-4.78%1,701,252
Oct 9, 20252.012.141.992.092.094.50%1,293,107
Oct 8, 20252.102.101.982.002.00-3.85%1,421,725
Oct 7, 20252.132.132.042.082.08-1.89%1,160,008
Oct 6, 20252.162.162.032.122.120.47%1,406,682
Oct 3, 20252.232.292.102.112.11-3.21%1,885,980
Oct 2, 20252.092.212.072.182.186.34%2,247,532
Oct 1, 20251.972.081.972.052.052.50%1,071,827
Sep 30, 20252.022.051.982.002.00-1.48%1,717,883
Sep 29, 20252.022.041.982.032.031.50%951,279
Sep 26, 20251.962.001.962.002.001.52%939,090