Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.940
-0.010 (-0.51%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 590,117 |
| Aug 5, 2025 | 1.49 | 1.55 | 1.46 | 1.54 | 1.54 | 3.36% | 830,976 |
| Aug 4, 2025 | 1.45 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 581,783 |
| Aug 1, 2025 | 1.41 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 673,506 |
| Jul 31, 2025 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | - | 443,658 |
| Jul 30, 2025 | 1.52 | 1.53 | 1.42 | 1.45 | 1.45 | -0.68% | 1,234,493 |
| Jul 29, 2025 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -5.81% | 1,284,869 |
| Jul 28, 2025 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -1.90% | 730,560 |
| Jul 25, 2025 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 492,941 |
| Jul 24, 2025 | 1.60 | 1.64 | 1.55 | 1.57 | 1.57 | -1.88% | 997,283 |
| Jul 23, 2025 | 1.55 | 1.60 | 1.52 | 1.60 | 1.60 | 3.90% | 1,598,352 |
| Jul 22, 2025 | 1.50 | 1.59 | 1.49 | 1.54 | 1.54 | 3.36% | 1,693,141 |
| Jul 21, 2025 | 1.58 | 1.60 | 1.48 | 1.49 | 1.49 | -5.70% | 1,744,714 |
| Jul 18, 2025 | 1.66 | 1.67 | 1.56 | 1.58 | 1.58 | -4.24% | 1,742,891 |
| Jul 17, 2025 | 1.69 | 1.71 | 1.59 | 1.65 | 1.65 | -1.20% | 2,020,450 |
| Jul 16, 2025 | 1.48 | 1.73 | 1.45 | 1.67 | 1.67 | 12.84% | 4,288,689 |
| Jul 15, 2025 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 7.25% | 3,767,116 |
| Jul 14, 2025 | 1.56 | 1.59 | 1.36 | 1.38 | 1.38 | -11.54% | 7,027,963 |
| Jul 11, 2025 | 1.74 | 1.94 | 1.46 | 1.56 | 1.56 | -39.06% | 21,239,226 |
| Jul 10, 2025 | 2.40 | 2.56 | 2.29 | 2.56 | 2.56 | 6.67% | 1,363,317 |
| Jul 9, 2025 | 2.27 | 2.46 | 2.25 | 2.40 | 2.40 | 6.67% | 1,359,212 |