Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
0.7600
-0.0401 (-5.01%)
At close: Apr 1, 2025, 4:00 PM
0.7599
-0.0001 (-0.01%)
After-hours: Apr 1, 2025, 4:31 PM EDT
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.80 | 0.81 | 0.72 | 0.76 | - | -5.57% | 4,058,417 |
| Mar 31, 2025 | 0.88 | 0.88 | 0.78 | 0.80 | 0.80 | -9.08% | 5,138,173 |
| Mar 28, 2025 | 0.76 | 1.32 | 0.75 | 0.88 | 0.88 | -60.89% | 33,231,951 |
| Mar 27, 2025 | 2.24 | 2.36 | 2.03 | 2.25 | 2.25 | 11.94% | 9,572,567 |
| Mar 26, 2025 | 1.94 | 2.08 | 1.89 | 2.01 | 2.01 | 6.91% | 5,753,690 |
| Mar 25, 2025 | 2.11 | 2.16 | 1.86 | 1.88 | 1.88 | -8.29% | 3,298,072 |
| Mar 24, 2025 | 1.99 | 2.20 | 1.99 | 2.05 | 2.05 | 7.89% | 3,505,550 |
| Mar 21, 2025 | 1.93 | 1.97 | 1.87 | 1.90 | 1.90 | -2.56% | 2,278,783 |
| Mar 20, 2025 | 2.00 | 2.09 | 1.90 | 1.95 | 1.95 | -2.01% | 3,809,782 |
| Mar 19, 2025 | 2.37 | 2.38 | 1.95 | 1.99 | 1.99 | -16.39% | 4,439,081 |
| Mar 18, 2025 | 2.45 | 2.46 | 2.16 | 2.38 | 2.38 | -1.24% | 2,826,336 |
| Mar 17, 2025 | 2.23 | 2.50 | 2.20 | 2.41 | 2.41 | 11.06% | 3,980,828 |
| Mar 14, 2025 | 2.15 | 2.21 | 2.07 | 2.17 | 2.17 | 6.90% | 2,441,220 |
| Mar 13, 2025 | 2.00 | 2.17 | 1.96 | 2.03 | 2.03 | 5.18% | 2,372,128 |
| Mar 12, 2025 | 1.85 | 1.97 | 1.84 | 1.93 | 1.93 | 6.63% | 1,520,985 |
| Mar 11, 2025 | 1.90 | 1.90 | 1.75 | 1.81 | 1.81 | -2.69% | 1,749,955 |
| Mar 10, 2025 | 1.84 | 1.96 | 1.78 | 1.86 | 1.86 | 1.09% | 1,850,174 |
| Mar 7, 2025 | 1.90 | 1.95 | 1.78 | 1.84 | 1.84 | -3.16% | 1,016,018 |
| Mar 6, 2025 | 1.99 | 2.12 | 1.87 | 1.90 | 1.90 | -4.04% | 2,045,727 |
| Mar 5, 2025 | 1.66 | 1.99 | 1.65 | 1.98 | 1.98 | 20.73% | 2,288,252 |
| Mar 4, 2025 | 1.62 | 1.72 | 1.57 | 1.64 | 1.64 | -0.61% | 659,359 |
| Mar 3, 2025 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | 1.23% | 1,002,579 |
| Feb 28, 2025 | 1.72 | 1.79 | 1.50 | 1.63 | 1.63 | -6.32% | 2,215,149 |
| Feb 27, 2025 | 1.76 | 1.81 | 1.72 | 1.74 | 1.74 | -0.57% | 1,328,528 |
| Feb 26, 2025 | 1.82 | 1.85 | 1.72 | 1.75 | 1.75 | -2.78% | 1,345,355 |
| Feb 25, 2025 | 1.90 | 1.93 | 1.77 | 1.80 | 1.80 | -4.76% | 1,322,140 |
| Feb 24, 2025 | 2.03 | 2.06 | 1.88 | 1.89 | 1.89 | -7.35% | 1,490,289 |
| Feb 21, 2025 | 2.06 | 2.15 | 2.02 | 2.04 | 2.04 | -0.97% | 568,514 |
| Feb 20, 2025 | 2.11 | 2.14 | 2.02 | 2.06 | 2.06 | -3.29% | 775,852 |
| Feb 19, 2025 | 2.21 | 2.23 | 2.10 | 2.13 | 2.13 | -3.62% | 1,163,839 |
| Feb 18, 2025 | 2.31 | 2.33 | 2.19 | 2.21 | 2.21 | -2.64% | 746,395 |
| Feb 14, 2025 | 2.27 | 2.38 | 2.23 | 2.27 | 2.27 | -0.87% | 529,570 |
| Feb 13, 2025 | 2.35 | 2.36 | 2.20 | 2.29 | 2.29 | 0.88% | 1,137,892 |
| Feb 12, 2025 | 2.25 | 2.38 | 2.21 | 2.27 | 2.27 | 3.65% | 1,378,033 |
| Feb 11, 2025 | 2.24 | 2.32 | 2.17 | 2.19 | 2.19 | -1.79% | 747,006 |
| Feb 10, 2025 | 2.17 | 2.23 | 2.12 | 2.23 | 2.23 | 3.72% | 572,734 |
| Feb 7, 2025 | 2.20 | 2.24 | 2.12 | 2.15 | 2.15 | -1.83% | 727,664 |
| Feb 6, 2025 | 2.08 | 2.21 | 2.04 | 2.19 | 2.19 | 5.80% | 1,058,412 |
| Feb 5, 2025 | 2.00 | 2.10 | 2.00 | 2.07 | 2.07 | 4.02% | 602,735 |
| Feb 4, 2025 | 1.99 | 2.02 | 1.95 | 1.99 | 1.99 | 1.53% | 1,365,355 |
| Feb 3, 2025 | 1.96 | 2.01 | 1.87 | 1.96 | 1.96 | -0.51% | 676,158 |
| Jan 31, 2025 | 2.03 | 2.03 | 1.89 | 1.97 | 1.97 | -2.48% | 1,869,295 |
| Jan 30, 2025 | 1.99 | 2.06 | 1.97 | 2.02 | 2.02 | 1.00% | 971,109 |
| Jan 29, 2025 | 1.98 | 2.07 | 1.96 | 2.00 | 2.00 | 1.01% | 456,809 |
| Jan 28, 2025 | 2.07 | 2.07 | 1.92 | 1.98 | 1.98 | -1.98% | 992,209 |
| Jan 27, 2025 | 2.04 | 2.10 | 1.99 | 2.02 | 2.02 | -1.46% | 293,991 |
| Jan 24, 2025 | 2.03 | 2.13 | 2.02 | 2.05 | 2.05 | - | 302,529 |
| Jan 23, 2025 | 2.00 | 2.07 | 1.97 | 2.05 | 2.05 | 3.02% | 529,476 |
| Jan 22, 2025 | 2.16 | 2.25 | 1.97 | 1.99 | 1.99 | -7.01% | 1,098,919 |
| Jan 21, 2025 | 2.00 | 2.23 | 2.00 | 2.14 | 2.14 | 8.08% | 701,290 |