Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.590
-0.110 (-6.47%)
Mar 20, 2026, 10:00 AM EDT - Market open
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | - | -8.82% | 329,182 |
| Mar 19, 2026 | 1.69 | 1.73 | 1.64 | 1.70 | 1.70 | - | 1,289,284 |
| Mar 18, 2026 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -4.49% | 771,274 |
| Mar 17, 2026 | 1.68 | 1.79 | 1.68 | 1.78 | 1.78 | 5.33% | 1,361,081 |
| Mar 16, 2026 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | -0.59% | 1,637,474 |
| Mar 13, 2026 | 1.75 | 1.76 | 1.67 | 1.70 | 1.70 | -2.86% | 769,462 |
| Mar 12, 2026 | 1.70 | 1.77 | 1.66 | 1.75 | 1.75 | 2.34% | 2,332,818 |
| Mar 11, 2026 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -3.93% | 1,165,473 |
| Mar 10, 2026 | 1.69 | 1.78 | 1.66 | 1.78 | 1.78 | 6.59% | 1,597,325 |
| Mar 9, 2026 | 1.56 | 1.67 | 1.53 | 1.67 | 1.67 | 5.70% | 2,004,777 |
| Mar 6, 2026 | 1.57 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 772,378 |
| Mar 5, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -3.64% | 1,318,110 |
| Mar 4, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | - | 733,009 |
| Mar 3, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -4.62% | 910,686 |
| Mar 2, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 1.17% | 1,359,754 |
| Feb 27, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 1,137,099 |
| Feb 26, 2026 | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 1,175,949 |
| Feb 25, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 684,231 |
| Feb 24, 2026 | 1.70 | 1.81 | 1.70 | 1.74 | 1.74 | 2.96% | 2,402,723 |
| Feb 23, 2026 | 1.68 | 1.71 | 1.64 | 1.69 | 1.69 | -0.59% | 1,081,141 |
| Feb 20, 2026 | 1.67 | 1.74 | 1.65 | 1.70 | 1.70 | 1.19% | 1,517,393 |
| Feb 19, 2026 | 1.67 | 1.68 | 1.61 | 1.68 | 1.68 | 0.60% | 2,874,042 |
| Feb 18, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 760,049 |
| Feb 17, 2026 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | - | 1,227,135 |
| Feb 13, 2026 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 1,548,679 |
| Feb 12, 2026 | 1.80 | 1.84 | 1.70 | 1.72 | 1.72 | -5.49% | 1,334,708 |
| Feb 11, 2026 | 1.85 | 1.86 | 1.77 | 1.82 | 1.82 | -1.09% | 1,300,808 |
| Feb 10, 2026 | 1.84 | 1.89 | 1.81 | 1.84 | 1.84 | 1.10% | 2,043,398 |
| Feb 9, 2026 | 1.78 | 1.84 | 1.76 | 1.82 | 1.82 | 3.41% | 1,287,200 |
| Feb 6, 2026 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 2.33% | 1,603,197 |
| Feb 5, 2026 | 1.87 | 1.89 | 1.70 | 1.72 | 1.72 | -8.02% | 2,928,713 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.84 | 1.87 | 1.87 | -5.08% | 1,800,822 |
| Feb 3, 2026 | 1.97 | 2.02 | 1.90 | 1.97 | 1.97 | 0.51% | 5,353,586 |
| Feb 2, 2026 | 1.91 | 1.98 | 1.91 | 1.96 | 1.96 | 2.62% | 1,421,128 |
| Jan 30, 2026 | 1.89 | 1.94 | 1.86 | 1.91 | 1.91 | 1.06% | 1,956,044 |
| Jan 29, 2026 | 1.95 | 1.95 | 1.87 | 1.89 | 1.89 | -2.58% | 2,490,359 |
| Jan 28, 2026 | 2.02 | 2.03 | 1.94 | 1.94 | 1.94 | -3.48% | 1,695,127 |
| Jan 27, 2026 | 1.95 | 2.03 | 1.94 | 2.01 | 2.01 | 3.61% | 1,763,275 |
| Jan 26, 2026 | 2.00 | 2.04 | 1.92 | 1.94 | 1.94 | -2.02% | 2,520,665 |
| Jan 23, 2026 | 1.98 | 1.99 | 1.94 | 1.98 | 1.98 | -0.50% | 2,126,430 |
| Jan 22, 2026 | 2.02 | 2.06 | 1.98 | 1.99 | 1.99 | -1.00% | 2,280,793 |
| Jan 21, 2026 | 2.02 | 2.03 | 1.98 | 2.01 | 2.01 | - | 2,468,587 |
| Jan 20, 2026 | 2.01 | 2.08 | 1.97 | 2.01 | 2.01 | -1.95% | 1,784,560 |
| 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 |