Skip to main content
Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.010
+0.121 (13.62%)
At close: Apr 21, 2025, 4:00 PM
1.020
+0.010 (0.99%)
Pre-market: Apr 22, 2025, 8:11 AM EDT

Milestone Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20250.891.030.881.011.0113.62%2,620,398
Apr 17, 20250.850.940.840.890.898.80%2,193,095
Apr 16, 20250.810.830.770.820.82-2.09%758,826
Apr 15, 20250.840.880.810.830.830.34%787,447
Apr 14, 20250.790.840.770.830.837.82%1,138,444
Apr 11, 20250.750.790.710.770.772.84%1,044,462
Apr 10, 20250.710.750.690.750.753.69%825,217
Apr 9, 20250.650.730.630.720.7210.78%2,299,626
Apr 8, 20250.710.730.650.650.65-4.28%1,203,211
Apr 7, 20250.660.730.630.680.68-1.95%1,233,511
Apr 4, 20250.720.730.670.700.70-7.24%2,786,871
Apr 3, 20250.770.800.730.750.75-6.61%2,760,091
Apr 2, 20250.740.830.710.800.805.67%2,538,283
Apr 1, 20250.800.810.720.760.76-5.01%4,570,950
Mar 31, 20250.880.880.780.800.80-9.08%5,138,173
Mar 28, 20250.761.320.750.880.88-60.89%33,231,951
Mar 27, 20252.242.362.032.252.2511.94%9,572,567
Mar 26, 20251.942.081.892.012.016.91%5,753,690
Mar 25, 20252.112.161.861.881.88-8.29%3,298,072
Mar 24, 20251.992.201.992.052.057.89%3,505,550
Mar 21, 20251.931.971.871.901.90-2.56%2,278,783
Mar 20, 20252.002.091.901.951.95-2.01%3,809,782
Mar 19, 20252.372.381.951.991.99-16.39%4,439,081
Mar 18, 20252.452.462.162.382.38-1.24%2,826,336
Mar 17, 20252.232.502.202.412.4111.06%3,980,828
Mar 14, 20252.152.212.072.172.176.90%2,441,220
Mar 13, 20252.002.171.962.032.035.18%2,372,128
Mar 12, 20251.851.971.841.931.936.63%1,520,985
Mar 11, 20251.901.901.751.811.81-2.69%1,749,955
Mar 10, 20251.841.961.781.861.861.09%1,850,174
Mar 7, 20251.901.951.781.841.84-3.16%1,016,018
Mar 6, 20251.992.121.871.901.90-4.04%2,045,727
Mar 5, 20251.661.991.651.981.9820.73%2,288,252
Mar 4, 20251.621.721.571.641.64-0.61%659,359
Mar 3, 20251.781.781.651.651.651.23%1,002,579
Feb 28, 20251.721.791.501.631.63-6.32%2,215,149
Feb 27, 20251.761.811.721.741.74-0.57%1,328,528
Feb 26, 20251.821.851.721.751.75-2.78%1,345,355
Feb 25, 20251.901.931.771.801.80-4.76%1,322,140
Feb 24, 20252.032.061.881.891.89-7.35%1,490,289
Feb 21, 20252.062.152.022.042.04-0.97%568,514
Feb 20, 20252.112.142.022.062.06-3.29%775,852
Feb 19, 20252.212.232.102.132.13-3.62%1,163,839
Feb 18, 20252.312.332.192.212.21-2.64%746,395
Feb 14, 20252.272.382.232.272.27-0.87%529,570
Feb 13, 20252.352.362.202.292.290.88%1,137,892
Feb 12, 20252.252.382.212.272.273.65%1,378,033
Feb 11, 20252.242.322.172.192.19-1.79%747,006
Feb 10, 20252.172.232.122.232.233.72%572,734
Feb 7, 20252.202.242.122.152.15-1.83%727,664