Skip to main content
logo
Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
2.080
+0.010 (0.48%)
At close: Dec 26, 2025, 4:00 PM EST
2.080
0.00 (-0.01%)
After-hours: Dec 26, 2025, 7:51 PM EST

Milestone Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20252.052.141.982.082.080.48%3,844,065
Dec 24, 20251.922.101.902.072.076.15%4,658,394
Dec 23, 20252.032.051.951.951.95-5.80%6,352,426
Dec 22, 20252.122.121.982.072.07-3.72%8,703,108
Dec 19, 20252.082.202.082.152.153.37%5,811,208
Dec 18, 20252.192.222.052.082.08-3.26%4,899,244
Dec 17, 20252.212.212.002.152.15-2.27%12,679,641
Dec 16, 20252.342.572.202.202.20-6.18%13,563,590
Dec 15, 20252.912.922.102.352.35-2.70%71,914,280
Dec 12, 20253.053.061.612.412.41-18.31%27,874,010
Dec 11, 20252.632.972.602.952.9510.49%7,384,355
Dec 10, 20252.612.672.552.672.671.52%3,227,237
Dec 9, 20252.662.682.502.632.63-1.13%4,309,781
Dec 8, 20252.712.732.572.662.66-0.75%4,588,979
Dec 5, 20252.672.722.572.682.681.52%3,455,781
Dec 4, 20252.652.662.582.642.640.76%3,489,431
Dec 3, 20252.692.692.522.622.62-1.13%3,360,871
Dec 2, 20252.702.752.622.652.65-1.49%3,107,618
Dec 1, 20252.702.722.592.692.69-4,553,206
Nov 28, 20252.672.772.582.692.693.07%3,242,229
Nov 26, 20252.442.652.442.612.615.67%3,412,289
Nov 25, 20252.412.472.312.472.474.22%2,335,500
Nov 24, 20252.492.492.322.372.37-1.25%3,683,619
Nov 21, 20252.352.432.262.402.403.90%2,882,820
Nov 20, 20252.392.502.292.312.31-0.86%4,025,138
Nov 19, 20252.412.452.272.332.33-3.32%2,917,547
Nov 18, 20252.322.502.262.412.413.88%6,247,678
Nov 17, 20252.052.421.992.322.3216.00%9,453,913
Nov 14, 20251.902.071.862.002.005.26%3,158,742
Nov 13, 20251.931.941.851.901.90-1.55%2,532,557
Nov 12, 20251.941.991.861.931.931.05%2,569,857
Nov 11, 20251.861.911.811.911.913.24%1,943,955
Nov 10, 20251.781.911.741.851.858.19%2,079,578
Nov 7, 20251.711.781.651.711.71-0.58%1,538,710
Nov 6, 20251.811.821.671.721.72-4.44%2,418,767
Nov 5, 20251.841.861.781.801.80-2.17%1,642,640
Nov 4, 20251.821.881.811.841.84-0.54%694,248
Nov 3, 20251.951.961.851.851.85-3.65%896,896
Oct 31, 20251.901.951.871.921.922.13%962,509
Oct 30, 20251.831.921.811.881.882.17%854,370
Oct 29, 20251.831.871.761.841.840.55%1,503,318
Oct 28, 20251.911.921.821.831.83-4.19%1,938,572
Oct 27, 20251.931.951.861.911.911.60%1,361,193
Oct 24, 20251.911.931.861.881.88-0.53%1,455,959
Oct 23, 20251.931.931.851.891.89-1.05%1,205,918
Oct 22, 20252.032.051.881.911.91-5.91%2,088,168
Oct 21, 20252.002.051.932.032.032.01%1,857,005
Oct 20, 20251.992.011.941.991.992.58%1,186,600
Oct 17, 20251.952.001.921.941.94-1.52%1,915,149
Oct 16, 20252.052.081.961.971.97-3.90%1,148,592