Skip to main content
Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
2.140
+0.160 (8.08%)
At close: Jan 21, 2025, 4:00 PM
2.170
+0.030 (1.41%)
After-hours: Jan 21, 2025, 7:25 PM EST

Milestone Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.002.232.002.142.148.08%692,341
Jan 17, 20251.992.021.941.981.981.02%211,396
Jan 16, 20251.962.021.921.961.96-0.51%312,895
Jan 15, 20252.032.071.951.971.970.51%312,662
Jan 14, 20251.972.021.901.961.96-0.51%468,128
Jan 13, 20252.092.111.961.971.97-5.29%574,560
Jan 10, 20252.192.242.002.082.08-5.45%809,823
Jan 8, 20252.232.272.122.202.20-0.90%991,257
Jan 7, 20252.172.282.132.222.221.37%834,655
Jan 6, 20252.252.362.132.192.19-0.45%580,561
Jan 3, 20252.162.392.092.202.201.38%716,010
Jan 2, 20252.392.392.172.172.17-8.05%991,747
Dec 31, 20242.282.752.282.362.364.89%2,618,665
Dec 30, 20242.152.282.082.252.254.65%784,935
Dec 27, 20241.972.151.932.152.158.59%578,096
Dec 26, 20241.851.981.831.981.987.03%550,319
Dec 24, 20241.851.861.811.851.85-129,519
Dec 23, 20241.821.851.741.851.852.78%293,242
Dec 20, 20241.721.811.711.801.804.96%287,419
Dec 19, 20241.701.771.701.721.720.88%273,598
Dec 18, 20241.831.861.681.701.70-6.59%415,823
Dec 17, 20241.781.861.761.821.821.68%171,837
Dec 16, 20241.791.851.781.791.79-0.56%239,649
Dec 13, 20241.871.881.721.801.80-3.23%562,594
Dec 12, 20241.861.891.851.861.86-1.06%280,325
Dec 11, 20241.901.901.861.881.88-0.79%234,664
Dec 10, 20241.881.911.851.901.900.80%299,836
Dec 9, 20241.901.911.851.881.881.08%207,256
Dec 6, 20241.861.891.831.861.860.54%289,365
Dec 5, 20241.871.891.821.851.85-150,866
Dec 4, 20241.861.931.821.851.85-0.54%409,041
Dec 3, 20242.002.031.821.861.86-7.00%652,551
Dec 2, 20242.002.171.952.002.000.50%1,349,044
Nov 29, 20241.912.001.901.991.996.42%306,835
Nov 27, 20241.841.911.841.871.871.08%287,551
Nov 26, 20241.881.891.831.851.85-261,014
Nov 25, 20241.851.891.841.851.850.54%499,567
Nov 22, 20241.861.871.811.841.84-0.54%280,283
Nov 21, 20241.851.881.801.851.85-0.54%269,725
Nov 20, 20241.751.911.731.861.866.90%615,561
Nov 19, 20241.691.771.681.741.742.35%106,454
Nov 18, 20241.711.771.681.701.70-302,042
Nov 15, 20241.811.811.681.701.70-6.08%436,076
Nov 14, 20241.871.881.751.811.81-1.63%231,059
Nov 13, 20241.841.861.661.841.84-1.60%665,790
Nov 12, 20241.921.971.821.871.87-3.61%514,764
Nov 11, 20242.012.091.901.941.94-2.02%1,193,287
Nov 8, 20241.992.031.751.981.981.54%815,209
Nov 7, 20241.852.101.851.951.958.94%1,757,944
Nov 6, 20241.651.801.611.791.7912.58%752,032
Nov 5, 20241.491.651.471.591.597.43%802,407
Nov 4, 20241.451.481.421.481.482.78%70,419
Nov 1, 20241.451.511.401.441.44-0.69%428,187
Oct 31, 20241.431.491.431.451.450.69%204,753
Oct 30, 20241.431.641.411.441.440.70%557,030
Oct 29, 20241.451.471.421.431.43-1.38%250,137
Oct 28, 20241.461.531.431.451.450.69%248,439
Oct 25, 20241.431.451.431.441.440.70%166,363
Oct 24, 20241.471.481.411.431.43-2.72%654,873
Oct 23, 20241.491.501.441.471.47-157,220
Oct 22, 20241.461.491.431.471.47-157,259
Oct 21, 20241.491.501.431.471.47-1.34%426,878
Oct 18, 20241.481.511.451.491.491.36%198,883
Oct 17, 20241.481.521.441.471.470.68%139,848
Oct 16, 20241.471.521.441.461.46-2.01%157,331
Oct 15, 20241.521.521.431.491.490.68%119,116
Oct 14, 20241.431.521.431.481.482.07%68,119
Oct 11, 20241.461.501.431.451.45-1.36%134,402
Oct 10, 20241.511.511.471.471.47-2.00%59,808
Oct 9, 20241.551.571.481.501.50-1.96%81,268
Oct 8, 20241.651.651.511.531.530.66%276,371
Oct 7, 20241.521.541.491.521.521.33%94,432
Oct 4, 20241.511.551.501.501.50-99,324
Oct 3, 20241.521.531.481.501.50-50,200
Oct 2, 20241.511.521.471.501.50-27,584
Oct 1, 20241.511.531.491.501.50-1.32%51,172
Sep 30, 20241.541.551.501.521.52-0.65%65,077
Sep 27, 20241.531.551.501.531.531.32%59,130
Sep 26, 20241.531.531.491.511.51-48,038
Sep 25, 20241.511.551.491.511.51-1.95%54,300
Sep 24, 20241.521.571.501.541.540.33%67,361
Sep 23, 20241.551.571.481.541.54-0.97%81,194
Sep 20, 20241.551.551.511.551.55-89,330
Sep 19, 20241.561.571.511.551.55-232,870
Sep 18, 20241.561.561.511.551.551.31%98,483
Sep 17, 20241.491.551.491.531.530.66%160,190
Sep 16, 20241.521.541.471.521.52-46,723
Sep 13, 20241.481.541.461.521.523.40%207,235
Sep 12, 20241.481.491.441.471.471.38%63,463
Sep 11, 20241.491.491.431.451.45-2.03%111,135
Sep 10, 20241.471.501.441.481.482.78%268,983
Sep 9, 20241.541.541.421.441.44-1.37%245,593
Sep 6, 20241.471.511.411.461.46-344,926
Sep 5, 20241.521.521.401.461.46-2.01%170,043
Sep 4, 20241.411.551.391.491.497.19%235,594
Sep 3, 20241.441.441.361.391.39-2.11%64,790
Aug 30, 20241.451.451.391.421.42-40,787
Aug 29, 20241.461.471.361.421.42-2.07%181,961
Aug 28, 20241.491.501.451.451.45-1.36%64,295
Aug 27, 20241.501.501.431.471.47-2.00%56,403