Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.800
+0.085 (4.96%)
At close: Dec 20, 2024, 4:00 PM
1.780
-0.020 (-1.11%)
After-hours: Dec 20, 2024, 5:52 PM EST
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.72 | 1.81 | 1.71 | 1.80 | 1.80 | 4.65% | 286,696 |
| Dec 19, 2024 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | 1.18% | 273,598 |
| Dec 18, 2024 | 1.83 | 1.86 | 1.68 | 1.70 | 1.70 | -6.59% | 415,823 |
| Dec 17, 2024 | 1.78 | 1.86 | 1.76 | 1.82 | 1.82 | 1.68% | 171,837 |
| Dec 16, 2024 | 1.79 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 239,649 |
| Dec 13, 2024 | 1.87 | 1.88 | 1.72 | 1.80 | 1.80 | -3.23% | 562,600 |
| Dec 12, 2024 | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | -1.06% | 280,325 |
| Dec 11, 2024 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 234,700 |
| Dec 10, 2024 | 1.88 | 1.91 | 1.85 | 1.90 | 1.90 | 1.06% | 299,836 |
| Dec 9, 2024 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | 1.08% | 207,300 |
| Dec 6, 2024 | 1.86 | 1.89 | 1.83 | 1.86 | 1.86 | 0.54% | 289,400 |
| Dec 5, 2024 | 1.87 | 1.89 | 1.82 | 1.85 | 1.85 | - | 150,866 |
| Dec 4, 2024 | 1.86 | 1.93 | 1.82 | 1.85 | 1.85 | -0.54% | 409,041 |
| Dec 3, 2024 | 2.00 | 2.03 | 1.82 | 1.86 | 1.86 | -7.00% | 652,551 |
| Dec 2, 2024 | 2.00 | 2.17 | 1.95 | 2.00 | 2.00 | 0.50% | 1,349,044 |
| Nov 29, 2024 | 1.91 | 2.00 | 1.90 | 1.99 | 1.99 | 6.42% | 306,835 |
| Nov 27, 2024 | 1.84 | 1.91 | 1.84 | 1.87 | 1.87 | 1.08% | 287,600 |
| Nov 26, 2024 | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | - | 261,014 |
| Nov 25, 2024 | 1.85 | 1.89 | 1.84 | 1.85 | 1.85 | 0.54% | 499,600 |
| Nov 22, 2024 | 1.86 | 1.87 | 1.81 | 1.84 | 1.84 | -0.54% | 280,300 |
| Nov 21, 2024 | 1.85 | 1.88 | 1.80 | 1.85 | 1.85 | -0.54% | 269,725 |
| Nov 20, 2024 | 1.75 | 1.91 | 1.73 | 1.86 | 1.86 | 6.90% | 615,600 |
| Nov 19, 2024 | 1.69 | 1.77 | 1.68 | 1.74 | 1.74 | 2.35% | 106,500 |
| Nov 18, 2024 | 1.71 | 1.77 | 1.68 | 1.70 | 1.70 | - | 302,042 |
| Nov 15, 2024 | 1.81 | 1.81 | 1.68 | 1.70 | 1.70 | -6.08% | 436,076 |
| Nov 14, 2024 | 1.87 | 1.88 | 1.75 | 1.81 | 1.81 | -1.63% | 231,059 |
| Nov 13, 2024 | 1.84 | 1.86 | 1.66 | 1.84 | 1.84 | -1.60% | 665,800 |
| Nov 12, 2024 | 1.92 | 1.97 | 1.82 | 1.87 | 1.87 | -3.61% | 514,800 |
| Nov 11, 2024 | 2.01 | 2.09 | 1.90 | 1.94 | 1.94 | -2.02% | 1,193,300 |
| Nov 8, 2024 | 1.99 | 2.03 | 1.75 | 1.98 | 1.98 | 1.54% | 815,209 |
| Nov 7, 2024 | 1.85 | 2.10 | 1.85 | 1.95 | 1.95 | 8.94% | 1,757,944 |
| Nov 6, 2024 | 1.65 | 1.80 | 1.61 | 1.79 | 1.79 | 12.58% | 752,032 |
| Nov 5, 2024 | 1.49 | 1.65 | 1.47 | 1.59 | 1.59 | 7.43% | 802,407 |
| Nov 4, 2024 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 2.78% | 70,419 |
| Nov 1, 2024 | 1.45 | 1.51 | 1.40 | 1.44 | 1.44 | -0.69% | 428,200 |
| Oct 31, 2024 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | 0.69% | 204,800 |
| Oct 30, 2024 | 1.43 | 1.64 | 1.41 | 1.44 | 1.44 | 0.70% | 557,030 |
| Oct 29, 2024 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 250,137 |
| Oct 28, 2024 | 1.46 | 1.53 | 1.43 | 1.45 | 1.45 | 0.69% | 248,439 |
| Oct 25, 2024 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 166,400 |
| Oct 24, 2024 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -2.72% | 654,900 |
| Oct 23, 2024 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | - | 157,220 |
| Oct 22, 2024 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | - | 157,300 |
| Oct 21, 2024 | 1.49 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 426,900 |
| Oct 18, 2024 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 198,883 |
| Oct 17, 2024 | 1.48 | 1.52 | 1.44 | 1.47 | 1.47 | 0.68% | 139,848 |
| Oct 16, 2024 | 1.47 | 1.52 | 1.44 | 1.46 | 1.46 | -2.01% | 157,331 |
| Oct 15, 2024 | 1.52 | 1.52 | 1.43 | 1.49 | 1.49 | 0.68% | 119,116 |
| Oct 14, 2024 | 1.43 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 68,119 |
| Oct 11, 2024 | 1.46 | 1.50 | 1.43 | 1.45 | 1.45 | -1.36% | 134,402 |
| Oct 10, 2024 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 59,808 |
| Oct 9, 2024 | 1.55 | 1.57 | 1.48 | 1.50 | 1.50 | -1.96% | 81,300 |
| Oct 8, 2024 | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | 0.66% | 276,400 |
| Oct 7, 2024 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 94,432 |
| Oct 4, 2024 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | - | 99,324 |
| Oct 3, 2024 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | - | 50,200 |
| Oct 2, 2024 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | - | 27,600 |
| Oct 1, 2024 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 51,200 |
| Sep 30, 2024 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 65,100 |
| Sep 27, 2024 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 59,130 |
| Sep 26, 2024 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | - | 48,038 |
| Sep 25, 2024 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 54,300 |
| Sep 24, 2024 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | - | 67,400 |
| Sep 23, 2024 | 1.55 | 1.57 | 1.48 | 1.54 | 1.54 | -0.65% | 81,200 |
| Sep 20, 2024 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 89,330 |
| Sep 19, 2024 | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | - | 232,900 |
| Sep 18, 2024 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 98,500 |
| Sep 17, 2024 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 0.66% | 160,200 |
| Sep 16, 2024 | 1.52 | 1.54 | 1.47 | 1.52 | 1.52 | - | 46,723 |
| Sep 13, 2024 | 1.48 | 1.54 | 1.46 | 1.52 | 1.52 | 3.40% | 207,235 |
| Sep 12, 2024 | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 63,500 |
| Sep 11, 2024 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 111,135 |
| Sep 10, 2024 | 1.47 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 269,000 |
| Sep 9, 2024 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -1.37% | 245,593 |
| Sep 6, 2024 | 1.47 | 1.51 | 1.41 | 1.46 | 1.46 | - | 344,926 |
| Sep 5, 2024 | 1.52 | 1.52 | 1.40 | 1.46 | 1.46 | -2.01% | 170,043 |
| Sep 4, 2024 | 1.41 | 1.55 | 1.39 | 1.49 | 1.49 | 7.19% | 236,500 |
| Sep 3, 2024 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 64,790 |
| Aug 30, 2024 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | - | 40,800 |
| Aug 29, 2024 | 1.46 | 1.47 | 1.36 | 1.42 | 1.42 | -2.07% | 181,961 |
| Aug 28, 2024 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 64,300 |
| Aug 27, 2024 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -2.00% | 56,403 |
| Aug 26, 2024 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 2.04% | 112,200 |
| Aug 23, 2024 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 2.08% | 99,851 |
| Aug 22, 2024 | 1.46 | 1.52 | 1.44 | 1.44 | 1.44 | 2.86% | 311,000 |
| Aug 21, 2024 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 33,400 |
| Aug 20, 2024 | 1.37 | 1.44 | 1.36 | 1.37 | 1.37 | 0.74% | 42,500 |
| Aug 19, 2024 | 1.32 | 1.43 | 1.31 | 1.36 | 1.36 | 1.49% | 166,536 |
| Aug 16, 2024 | 1.34 | 1.38 | 1.29 | 1.34 | 1.34 | -0.74% | 174,649 |
| Aug 15, 2024 | 1.42 | 1.45 | 1.35 | 1.35 | 1.35 | -4.26% | 99,912 |
| Aug 14, 2024 | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | - | 118,800 |
| Aug 13, 2024 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | - | 74,800 |
| Aug 12, 2024 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | - | 31,233 |
| Aug 9, 2024 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | - | 31,239 |
| Aug 8, 2024 | 1.36 | 1.45 | 1.34 | 1.41 | 1.41 | 6.02% | 145,713 |
| Aug 7, 2024 | 1.37 | 1.42 | 1.27 | 1.33 | 1.33 | -0.75% | 108,524 |
| Aug 6, 2024 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 3.88% | 72,812 |
| Aug 5, 2024 | 1.31 | 1.34 | 1.27 | 1.29 | 1.29 | -3.73% | 176,907 |
| Aug 2, 2024 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -3.60% | 89,900 |
| Aug 1, 2024 | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -3.47% | 76,200 |