Milestone Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	2.91	2.92	2.10	2.35	2.35	-2.70%	71,914,280
Dec 12, 2025	3.05	3.06	1.61	2.41	2.41	-18.31%	27,874,010
Dec 11, 2025	2.63	2.97	2.60	2.95	2.95	10.49%	7,384,355
Dec 10, 2025	2.61	2.67	2.55	2.67	2.67	1.52%	3,227,237
Dec 9, 2025	2.66	2.68	2.50	2.63	2.63	-1.13%	4,309,781
Dec 8, 2025	2.71	2.73	2.57	2.66	2.66	-0.75%	4,588,979
Dec 5, 2025	2.67	2.72	2.57	2.68	2.68	1.52%	3,455,781
Dec 4, 2025	2.65	2.66	2.58	2.64	2.64	0.76%	3,489,431
Dec 3, 2025	2.69	2.69	2.52	2.62	2.62	-1.13%	3,360,871
Dec 2, 2025	2.70	2.75	2.62	2.65	2.65	-1.49%	3,107,618
Dec 1, 2025	2.70	2.72	2.59	2.69	2.69	-	4,553,206
Nov 28, 2025	2.67	2.77	2.58	2.69	2.69	3.07%	3,242,229
Nov 26, 2025	2.44	2.65	2.44	2.61	2.61	5.67%	3,412,289
Nov 25, 2025	2.41	2.47	2.31	2.47	2.47	4.22%	2,335,500
Nov 24, 2025	2.49	2.49	2.32	2.37	2.37	-1.25%	3,683,619
Nov 21, 2025	2.35	2.43	2.26	2.40	2.40	3.90%	2,882,820
Nov 20, 2025	2.39	2.50	2.29	2.31	2.31	-0.86%	4,025,138
Nov 19, 2025	2.41	2.45	2.27	2.33	2.33	-3.32%	2,917,547
Nov 18, 2025	2.32	2.50	2.26	2.41	2.41	3.88%	6,247,678
Nov 17, 2025	2.05	2.42	1.99	2.32	2.32	16.00%	9,453,913
Nov 14, 2025	1.90	2.07	1.86	2.00	2.00	5.26%	3,158,742
Nov 13, 2025	1.93	1.94	1.85	1.90	1.90	-1.55%	2,532,557
Nov 12, 2025	1.94	1.99	1.86	1.93	1.93	1.05%	2,569,857
Nov 11, 2025	1.86	1.91	1.81	1.91	1.91	3.24%	1,943,955
Nov 10, 2025	1.78	1.91	1.74	1.85	1.85	8.19%	2,079,578
Nov 7, 2025	1.71	1.78	1.65	1.71	1.71	-0.58%	1,538,710
Nov 6, 2025	1.81	1.82	1.67	1.72	1.72	-4.44%	2,418,767
Nov 5, 2025	1.84	1.86	1.78	1.80	1.80	-2.17%	1,642,640