Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.710
-0.010 (-0.58%)
At close: Feb 27, 2026, 4:00 PM EST
1.670
-0.040 (-2.34%)
After-hours: Feb 27, 2026, 7:59 PM EST
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 1,137,099 |
| Feb 26, 2026 | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 1,175,949 |
| Feb 25, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 684,231 |
| Feb 24, 2026 | 1.70 | 1.81 | 1.70 | 1.74 | 1.74 | 2.96% | 2,402,723 |
| Feb 23, 2026 | 1.68 | 1.71 | 1.64 | 1.69 | 1.69 | -0.59% | 1,081,141 |
| Feb 20, 2026 | 1.67 | 1.74 | 1.65 | 1.70 | 1.70 | 1.19% | 1,517,393 |
| Feb 19, 2026 | 1.67 | 1.68 | 1.61 | 1.68 | 1.68 | 0.60% | 2,874,042 |
| Feb 18, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 760,049 |
| Feb 17, 2026 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | - | 1,227,135 |
| Feb 13, 2026 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 1,548,679 |
| Feb 12, 2026 | 1.80 | 1.84 | 1.70 | 1.72 | 1.72 | -5.49% | 1,334,708 |
| Feb 11, 2026 | 1.85 | 1.86 | 1.77 | 1.82 | 1.82 | -1.09% | 1,300,808 |
| Feb 10, 2026 | 1.84 | 1.89 | 1.81 | 1.84 | 1.84 | 1.10% | 2,043,398 |
| Feb 9, 2026 | 1.78 | 1.84 | 1.76 | 1.82 | 1.82 | 3.41% | 1,287,200 |
| Feb 6, 2026 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 2.33% | 1,603,197 |
| Feb 5, 2026 | 1.87 | 1.89 | 1.70 | 1.72 | 1.72 | -8.02% | 2,928,713 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.84 | 1.87 | 1.87 | -5.08% | 1,800,822 |
| Feb 3, 2026 | 1.97 | 2.02 | 1.90 | 1.97 | 1.97 | 0.51% | 5,353,586 |
| Feb 2, 2026 | 1.91 | 1.98 | 1.91 | 1.96 | 1.96 | 2.62% | 1,421,128 |
| Jan 30, 2026 | 1.89 | 1.94 | 1.86 | 1.91 | 1.91 | 1.06% | 1,956,044 |
| Jan 29, 2026 | 1.95 | 1.95 | 1.87 | 1.89 | 1.89 | -2.58% | 2,490,359 |
| Jan 28, 2026 | 2.02 | 2.03 | 1.94 | 1.94 | 1.94 | -3.48% | 1,695,127 |
| Jan 27, 2026 | 1.95 | 2.03 | 1.94 | 2.01 | 2.01 | 3.61% | 1,763,275 |
| Jan 26, 2026 | 2.00 | 2.04 | 1.92 | 1.94 | 1.94 | -2.02% | 2,520,665 |
| Jan 23, 2026 | 1.98 | 1.99 | 1.94 | 1.98 | 1.98 | -0.50% | 2,126,430 |
| Jan 22, 2026 | 2.02 | 2.06 | 1.98 | 1.99 | 1.99 | -1.00% | 2,280,793 |
| Jan 21, 2026 | 2.02 | 2.03 | 1.98 | 2.01 | 2.01 | - | 2,468,587 |
| Jan 20, 2026 | 2.01 | 2.08 | 1.97 | 2.01 | 2.01 | -1.95% | 1,784,560 |
| Jan 16, 2026 | 2.04 | 2.11 | 1.98 | 2.05 | 2.05 | 0.99% | 2,571,586 |
| Jan 15, 2026 | 2.03 | 2.13 | 2.02 | 2.03 | 2.03 | - | 2,492,669 |
| Jan 14, 2026 | 1.92 | 2.05 | 1.87 | 2.03 | 2.03 | 5.18% | 4,043,597 |
| Jan 13, 2026 | 1.98 | 2.01 | 1.91 | 1.93 | 1.93 | -1.53% | 3,503,314 |
| Jan 12, 2026 | 2.02 | 2.03 | 1.90 | 1.96 | 1.96 | -3.92% | 4,929,118 |
| Jan 9, 2026 | 2.18 | 2.19 | 1.98 | 2.04 | 2.04 | -6.85% | 6,342,745 |
| Jan 8, 2026 | 2.15 | 2.27 | 2.13 | 2.19 | 2.19 | 1.86% | 2,716,136 |
| Jan 7, 2026 | 2.05 | 2.25 | 2.03 | 2.15 | 2.15 | 4.88% | 5,953,239 |
| Jan 6, 2026 | 2.04 | 2.10 | 2.02 | 2.05 | 2.05 | 1.49% | 2,836,378 |
| Jan 5, 2026 | 2.05 | 2.09 | 1.99 | 2.02 | 2.02 | -1.46% | 3,422,746 |
| Jan 2, 2026 | 2.04 | 2.10 | 2.02 | 2.05 | 2.05 | 1.49% | 2,213,180 |
| Dec 31, 2025 | 1.97 | 2.05 | 1.95 | 2.02 | 2.02 | 3.06% | 2,341,034 |
| Dec 30, 2025 | 2.03 | 2.08 | 1.96 | 1.96 | 1.96 | -3.92% | 3,904,857 |
| Dec 29, 2025 | 2.06 | 2.09 | 2.02 | 2.04 | 2.04 | -1.92% | 2,910,716 |
| Dec 26, 2025 | 2.05 | 2.14 | 1.98 | 2.08 | 2.08 | 0.48% | 3,844,065 |
| Dec 24, 2025 | 1.92 | 2.10 | 1.90 | 2.07 | 2.07 | 6.15% | 4,658,394 |
| Dec 23, 2025 | 2.03 | 2.05 | 1.95 | 1.95 | 1.95 | -5.80% | 6,352,426 |
| Dec 22, 2025 | 2.12 | 2.12 | 1.98 | 2.07 | 2.07 | -3.72% | 8,703,108 |
| Dec 19, 2025 | 2.08 | 2.20 | 2.08 | 2.15 | 2.15 | 3.37% | 5,811,208 |
| Dec 18, 2025 | 2.19 | 2.22 | 2.05 | 2.08 | 2.08 | -3.26% | 4,899,244 |
| Dec 17, 2025 | 2.21 | 2.21 | 2.00 | 2.15 | 2.15 | -2.27% | 12,679,641 |
| Dec 16, 2025 | 2.34 | 2.57 | 2.20 | 2.20 | 2.20 | -6.18% | 13,563,590 |