Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.685
-0.005 (-0.30%)
At close: Aug 26, 2025, 4:00 PM
1.690
+0.005 (0.30%)
After-hours: Aug 26, 2025, 4:00 PM EDT
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.71 | 1.72 | 1.66 | 1.67 | - | -1.48% | 486,198 |
| Aug 25, 2025 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 1,533,111 |
| Aug 22, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 761,470 |
| Aug 21, 2025 | 1.67 | 1.75 | 1.63 | 1.71 | 1.71 | 4.27% | 1,577,548 |
| Aug 20, 2025 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -1.80% | 1,281,727 |
| Aug 19, 2025 | 1.71 | 1.75 | 1.64 | 1.67 | 1.67 | -1.76% | 1,347,341 |
| Aug 18, 2025 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | - | 922,544 |
| Aug 15, 2025 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | 1.19% | 868,439 |
| Aug 14, 2025 | 1.74 | 1.74 | 1.61 | 1.68 | 1.68 | -3.45% | 1,455,687 |
| Aug 13, 2025 | 1.71 | 1.74 | 1.64 | 1.74 | 1.74 | 4.82% | 1,376,979 |
| Aug 12, 2025 | 1.55 | 1.66 | 1.54 | 1.66 | 1.66 | 7.10% | 991,391 |
| Aug 11, 2025 | 1.52 | 1.59 | 1.50 | 1.55 | 1.55 | 3.33% | 785,549 |
| Aug 8, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 462,369 |
| Aug 7, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 581,219 |
| Aug 6, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 590,117 |
| Aug 5, 2025 | 1.49 | 1.55 | 1.46 | 1.54 | 1.54 | 3.36% | 830,976 |
| Aug 4, 2025 | 1.45 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 581,783 |
| Aug 1, 2025 | 1.41 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 673,506 |
| Jul 31, 2025 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | - | 443,658 |
| Jul 30, 2025 | 1.52 | 1.53 | 1.42 | 1.45 | 1.45 | -0.68% | 1,234,493 |
| Jul 29, 2025 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -5.81% | 1,284,869 |
| Jul 28, 2025 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -1.90% | 730,560 |
| Jul 25, 2025 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 492,941 |
| Jul 24, 2025 | 1.60 | 1.64 | 1.55 | 1.57 | 1.57 | -1.88% | 997,283 |
| Jul 23, 2025 | 1.55 | 1.60 | 1.52 | 1.60 | 1.60 | 3.90% | 1,598,352 |
| Jul 22, 2025 | 1.50 | 1.59 | 1.49 | 1.54 | 1.54 | 3.36% | 1,693,141 |
| Jul 21, 2025 | 1.58 | 1.60 | 1.48 | 1.49 | 1.49 | -5.70% | 1,744,714 |
| Jul 18, 2025 | 1.66 | 1.67 | 1.56 | 1.58 | 1.58 | -4.24% | 1,742,891 |
| Jul 17, 2025 | 1.69 | 1.71 | 1.59 | 1.65 | 1.65 | -1.20% | 2,020,450 |
| Jul 16, 2025 | 1.48 | 1.73 | 1.45 | 1.67 | 1.67 | 12.84% | 4,288,689 |
| Jul 15, 2025 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 7.25% | 3,767,116 |
| Jul 14, 2025 | 1.56 | 1.59 | 1.36 | 1.38 | 1.38 | -11.54% | 7,027,963 |
| Jul 11, 2025 | 1.74 | 1.94 | 1.46 | 1.56 | 1.56 | -39.06% | 21,239,226 |
| Jul 10, 2025 | 2.40 | 2.56 | 2.29 | 2.56 | 2.56 | 6.67% | 1,363,317 |
| Jul 9, 2025 | 2.27 | 2.46 | 2.25 | 2.40 | 2.40 | 6.67% | 1,359,212 |
| Jul 8, 2025 | 2.19 | 2.33 | 2.16 | 2.25 | 2.25 | 3.69% | 1,182,570 |
| Jul 7, 2025 | 1.92 | 2.21 | 1.91 | 2.17 | 2.17 | 11.86% | 2,238,968 |
| Jul 3, 2025 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 1.04% | 237,742 |
| Jul 2, 2025 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | 2.13% | 351,646 |
| Jul 1, 2025 | 1.95 | 1.97 | 1.88 | 1.88 | 1.88 | -3.09% | 375,029 |
| Jun 30, 2025 | 1.91 | 1.96 | 1.86 | 1.94 | 1.94 | 4.30% | 548,082 |
| Jun 27, 2025 | 1.96 | 2.02 | 1.85 | 1.86 | 1.86 | -4.12% | 1,094,057 |
| Jun 26, 2025 | 1.91 | 1.98 | 1.88 | 1.94 | 1.94 | 2.65% | 616,545 |
| Jun 25, 2025 | 1.80 | 1.91 | 1.78 | 1.89 | 1.89 | 5.59% | 671,326 |
| Jun 24, 2025 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | 1.70% | 526,555 |
| Jun 23, 2025 | 1.68 | 1.79 | 1.65 | 1.76 | 1.76 | 4.14% | 1,035,009 |
| Jun 20, 2025 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 274,347 |
| Jun 18, 2025 | 1.72 | 1.79 | 1.67 | 1.72 | 1.72 | -0.58% | 563,442 |
| Jun 17, 2025 | 1.69 | 1.80 | 1.69 | 1.73 | 1.73 | 0.58% | 577,476 |
| Jun 16, 2025 | 1.65 | 1.73 | 1.62 | 1.72 | 1.72 | 4.24% | 461,919 |