Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.690
-0.040 (-2.31%)
At close: Jun 3, 2025, 4:00 PM
1.680
-0.010 (-0.59%)
After-hours: Jun 3, 2025, 7:46 PM EDT
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -2.31% | 732,432 |
| Jun 2, 2025 | 1.64 | 1.76 | 1.63 | 1.73 | 1.73 | 6.79% | 972,976 |
| May 30, 2025 | 1.57 | 1.65 | 1.51 | 1.62 | 1.62 | 1.89% | 603,074 |
| May 29, 2025 | 1.51 | 1.60 | 1.51 | 1.59 | 1.59 | 4.61% | 543,472 |
| May 28, 2025 | 1.41 | 1.54 | 1.39 | 1.52 | 1.52 | 7.04% | 655,557 |
| May 27, 2025 | 1.58 | 1.60 | 1.40 | 1.42 | 1.42 | -7.79% | 1,805,898 |
| May 23, 2025 | 1.40 | 1.54 | 1.36 | 1.54 | 1.54 | 10.79% | 961,315 |
| May 22, 2025 | 1.36 | 1.42 | 1.35 | 1.39 | 1.39 | 0.72% | 470,809 |
| May 21, 2025 | 1.39 | 1.44 | 1.36 | 1.38 | 1.38 | -0.72% | 749,877 |
| May 20, 2025 | 1.27 | 1.41 | 1.27 | 1.39 | 1.39 | 7.75% | 968,140 |
| May 19, 2025 | 1.22 | 1.32 | 1.22 | 1.29 | 1.29 | 5.74% | 1,043,015 |
| May 16, 2025 | 1.12 | 1.26 | 1.12 | 1.22 | 1.22 | 6.09% | 877,574 |
| May 15, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 719,482 |
| May 14, 2025 | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | -1.68% | 1,006,631 |
| May 13, 2025 | 1.19 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 653,145 |
| May 12, 2025 | 1.17 | 1.22 | 1.15 | 1.20 | 1.20 | 8.11% | 840,335 |
| May 9, 2025 | 1.19 | 1.22 | 1.10 | 1.11 | 1.11 | -7.50% | 1,468,582 |
| May 8, 2025 | 1.32 | 1.32 | 1.18 | 1.20 | 1.20 | -6.98% | 2,217,710 |
| May 7, 2025 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | 0.78% | 531,387 |
| May 6, 2025 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -3.76% | 1,121,593 |
| May 5, 2025 | 1.30 | 1.36 | 1.29 | 1.33 | 1.33 | 1.53% | 752,731 |
| May 2, 2025 | 1.34 | 1.46 | 1.28 | 1.31 | 1.31 | -0.76% | 1,901,257 |
| May 1, 2025 | 1.31 | 1.36 | 1.28 | 1.32 | 1.32 | - | 784,935 |
| Apr 30, 2025 | 1.20 | 1.37 | 1.15 | 1.32 | 1.32 | 7.32% | 2,558,698 |
| Apr 29, 2025 | 1.34 | 1.35 | 1.22 | 1.23 | 1.23 | -8.89% | 1,936,166 |
| Apr 28, 2025 | 1.31 | 1.37 | 1.26 | 1.35 | 1.35 | 5.47% | 1,756,436 |
| Apr 25, 2025 | 1.28 | 1.32 | 1.21 | 1.28 | 1.28 | 1.59% | 1,435,483 |
| Apr 24, 2025 | 1.17 | 1.26 | 1.09 | 1.26 | 1.26 | 8.62% | 1,972,178 |
| Apr 23, 2025 | 1.12 | 1.20 | 1.11 | 1.16 | 1.16 | 9.43% | 3,060,088 |
| Apr 22, 2025 | 1.03 | 1.09 | 0.98 | 1.06 | 1.06 | 4.95% | 2,469,746 |
| Apr 21, 2025 | 0.89 | 1.03 | 0.88 | 1.01 | 1.01 | 13.62% | 2,620,398 |
| Apr 17, 2025 | 0.85 | 0.94 | 0.84 | 0.89 | 0.89 | 8.80% | 2,193,095 |
| Apr 16, 2025 | 0.81 | 0.83 | 0.77 | 0.82 | 0.82 | -2.09% | 758,826 |
| Apr 15, 2025 | 0.84 | 0.88 | 0.81 | 0.83 | 0.83 | 0.34% | 787,447 |
| Apr 14, 2025 | 0.79 | 0.84 | 0.77 | 0.83 | 0.83 | 7.82% | 1,138,444 |
| Apr 11, 2025 | 0.75 | 0.79 | 0.71 | 0.77 | 0.77 | 2.84% | 1,044,462 |
| Apr 10, 2025 | 0.71 | 0.75 | 0.69 | 0.75 | 0.75 | 3.69% | 825,217 |
| Apr 9, 2025 | 0.65 | 0.73 | 0.63 | 0.72 | 0.72 | 10.78% | 2,299,626 |
| Apr 8, 2025 | 0.71 | 0.73 | 0.65 | 0.65 | 0.65 | -4.28% | 1,203,211 |
| Apr 7, 2025 | 0.66 | 0.73 | 0.63 | 0.68 | 0.68 | -1.95% | 1,233,511 |
| Apr 4, 2025 | 0.72 | 0.73 | 0.67 | 0.70 | 0.70 | -7.24% | 2,786,871 |
| Apr 3, 2025 | 0.77 | 0.80 | 0.73 | 0.75 | 0.75 | -6.61% | 2,760,091 |
| Apr 2, 2025 | 0.74 | 0.83 | 0.71 | 0.80 | 0.80 | 5.67% | 2,538,283 |
| Apr 1, 2025 | 0.80 | 0.81 | 0.72 | 0.76 | 0.76 | -5.01% | 4,570,950 |
| 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 |