Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
0.7572
-0.0070 (-0.92%)
At close: Oct 7, 2026, 4:00 PM EDT
0.763101
+0.0059 (0.78%)
After-hours: Oct 7, 2026, 7:59 PM EDT
Milestone Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | -0.92% | 893,565 |
| Oct 6, 2026 | 0.80 | 0.82 | 0.76 | 0.76 | 0.76 | -1.95% | 1,384,799 |
| Oct 5, 2026 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -3.74% | 1,083,946 |
| Oct 2, 2026 | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | -0.74% | 769,552 |
| Oct 1, 2026 | 0.88 | 0.90 | 0.81 | 0.82 | 0.82 | -5.78% | 725,593 |
| Sep 30, 2026 | 0.84 | 0.90 | 0.82 | 0.87 | 0.87 | 5.57% | 1,268,818 |
| Sep 29, 2026 | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | 3.09% | 933,567 |
| Sep 28, 2026 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 0.89% | 419,540 |
| Sep 25, 2026 | 0.80 | 0.82 | 0.75 | 0.79 | 0.79 | -0.82% | 1,265,346 |
| Sep 24, 2026 | 0.88 | 0.88 | 0.78 | 0.79 | 0.79 | -7.78% | 2,325,134 |
| Sep 23, 2026 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -6.41% | 1,529,134 |
| Sep 22, 2026 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | 0.35% | 1,720,804 |
| Sep 21, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | 0.22% | 674,000 |
| Sep 18, 2026 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -0.41% | 563,177 |
| Sep 17, 2026 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | 3.42% | 980,617 |
| Sep 16, 2026 | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -4.15% | 1,568,720 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | -2.29% | 1,948,020 |
| Sep 14, 2026 | 0.99 | 1.04 | 0.94 | 0.95 | 0.95 | -3.13% | 2,583,438 |
| Sep 11, 2026 | 1.06 | 1.08 | 0.98 | 0.98 | 0.98 | -6.66% | 3,323,791 |
| Sep 10, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 1,106,974 |
| Sep 9, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -4.89% | 1,314,796 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.12 | 1.13 | 1.13 | -6.25% | 1,793,870 |
| Sep 4, 2026 | 1.21 | 1.26 | 1.20 | 1.20 | 1.20 | -0.83% | 1,592,762 |
| Sep 3, 2026 | 1.22 | 1.26 | 1.20 | 1.21 | 1.21 | 2.54% | 2,029,408 |
| Sep 2, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 767,736 |
| Sep 1, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 1,019,979 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 1,003,720 |
| Aug 28, 2026 | 1.20 | 1.21 | 1.14 | 1.16 | 1.16 | -2.52% | 865,687 |
| Aug 27, 2026 | 1.18 | 1.26 | 1.18 | 1.19 | 1.19 | 0.85% | 1,557,295 |
| Aug 26, 2026 | 1.17 | 1.19 | 1.13 | 1.18 | 1.18 | 1.72% | 727,114 |
| Aug 25, 2026 | 1.06 | 1.17 | 1.05 | 1.16 | 1.16 | 11.54% | 1,709,324 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.42% | 1,562,343 |
| Aug 21, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | 2.43% | 1,916,948 |
| Aug 20, 2026 | 1.09 | 1.13 | 1.02 | 1.03 | 1.03 | -4.63% | 2,177,519 |
| Aug 19, 2026 | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | 0.93% | 2,330,249 |
| Aug 18, 2026 | 1.07 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 1,481,088 |
| Aug 17, 2026 | 1.12 | 1.14 | 1.07 | 1.10 | 1.10 | - | 1,591,497 |
| Aug 14, 2026 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 2.80% | 2,167,126 |
| Aug 13, 2026 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -4.89% | 2,668,799 |
| Aug 12, 2026 | 1.08 | 1.19 | 1.04 | 1.13 | 1.13 | -11.42% | 5,785,634 |
| Aug 11, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 1,383,799 |
| Aug 10, 2026 | 1.23 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 1,626,983 |
| Aug 7, 2026 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 3.39% | 990,171 |
| Aug 6, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 3.06% | 594,657 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -2.14% | 600,826 |
| Aug 4, 2026 | 1.13 | 1.20 | 1.11 | 1.17 | 1.17 | 4.46% | 1,323,188 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 935,450 |
| Jul 31, 2026 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -3.48% | 1,063,442 |
| Jul 30, 2026 | 1.04 | 1.16 | 1.04 | 1.15 | 1.15 | 10.58% | 1,741,935 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.01 | 1.04 | 1.04 | -2.80% | 2,231,038 |