Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.810
-0.040 (-2.16%)
Apr 29, 2026, 3:10 PM EDT - Market open
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | - | -2.97% | 406,778 |
| Apr 28, 2026 | 1.86 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 514,536 |
| Apr 27, 2026 | 1.88 | 1.94 | 1.86 | 1.86 | 1.86 | -1.59% | 680,409 |
| Apr 24, 2026 | 1.91 | 1.94 | 1.86 | 1.89 | 1.89 | 1.07% | 725,687 |
| Apr 23, 2026 | 2.01 | 2.01 | 1.87 | 1.87 | 1.87 | -6.97% | 1,444,369 |
| Apr 22, 2026 | 1.93 | 2.05 | 1.91 | 2.01 | 2.01 | 4.69% | 1,676,983 |
| Apr 21, 2026 | 2.06 | 2.06 | 1.90 | 1.92 | 1.92 | -5.88% | 1,796,052 |
| Apr 20, 2026 | 2.09 | 2.10 | 1.98 | 2.04 | 2.04 | -2.86% | 1,688,051 |
| Apr 17, 2026 | 2.12 | 2.17 | 2.05 | 2.10 | 2.10 | 0.48% | 1,347,632 |
| Apr 16, 2026 | 2.22 | 2.34 | 2.08 | 2.09 | 2.09 | -5.00% | 3,242,393 |
| Apr 15, 2026 | 2.00 | 2.21 | 1.98 | 2.20 | 2.20 | 8.37% | 3,686,547 |
| Apr 14, 2026 | 2.05 | 2.16 | 1.98 | 2.03 | 2.03 | 1.50% | 2,324,194 |
| Apr 13, 2026 | 2.00 | 2.07 | 1.90 | 2.00 | 2.00 | -0.99% | 1,966,585 |
| Apr 10, 2026 | 2.05 | 2.15 | 1.97 | 2.02 | 2.02 | 0.50% | 3,652,864 |
| Apr 9, 2026 | 1.80 | 2.17 | 1.80 | 2.01 | 2.01 | 12.92% | 11,406,947 |
| Apr 8, 2026 | 1.67 | 1.80 | 1.61 | 1.78 | 1.78 | 10.56% | 3,348,433 |
| Apr 7, 2026 | 1.54 | 1.67 | 1.51 | 1.61 | 1.61 | 5.92% | 3,146,799 |
| Apr 6, 2026 | 1.41 | 1.53 | 1.38 | 1.52 | 1.52 | 10.14% | 2,700,290 |
| Apr 2, 2026 | 1.26 | 1.40 | 1.25 | 1.38 | 1.38 | 5.34% | 2,088,242 |
| Apr 1, 2026 | 1.23 | 1.36 | 1.22 | 1.31 | 1.31 | 10.08% | 2,828,060 |
| Mar 31, 2026 | 1.06 | 1.28 | 1.06 | 1.19 | 1.19 | 17.82% | 4,497,026 |
| Mar 30, 2026 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 2,141,094 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -9.57% | 2,940,174 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -8.00% | 1,503,697 |
| Mar 25, 2026 | 1.18 | 1.26 | 1.17 | 1.25 | 1.25 | 7.76% | 1,782,545 |
| Mar 24, 2026 | 1.24 | 1.26 | 1.11 | 1.16 | 1.16 | -7.94% | 3,982,831 |
| Mar 23, 2026 | 1.36 | 1.39 | 1.25 | 1.26 | 1.26 | -7.35% | 4,234,308 |
| Mar 20, 2026 | 1.60 | 1.61 | 1.35 | 1.36 | 1.36 | -20.00% | 5,775,496 |
| Mar 19, 2026 | 1.69 | 1.73 | 1.64 | 1.70 | 1.70 | - | 1,293,470 |
| Mar 18, 2026 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -4.49% | 772,941 |
| Mar 17, 2026 | 1.68 | 1.79 | 1.68 | 1.78 | 1.78 | 5.33% | 1,364,126 |
| Mar 16, 2026 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | -0.59% | 1,643,300 |
| 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% | 2,334,514 |
| Mar 11, 2026 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -3.93% | 1,171,871 |
| Mar 10, 2026 | 1.69 | 1.78 | 1.66 | 1.78 | 1.78 | 6.59% | 1,618,245 |
| Mar 9, 2026 | 1.56 | 1.67 | 1.53 | 1.67 | 1.67 | 5.70% | 2,004,804 |
| Mar 6, 2026 | 1.57 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 779,751 |
| Mar 5, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -3.64% | 1,326,239 |
| Mar 4, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | - | 733,531 |
| Mar 3, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -4.62% | 925,120 |
| Mar 2, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 1.17% | 1,367,896 |
| Feb 27, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 1,138,756 |
| Feb 26, 2026 | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 1,176,966 |
| Feb 25, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 709,513 |
| Feb 24, 2026 | 1.70 | 1.81 | 1.70 | 1.74 | 1.74 | 2.96% | 2,402,956 |
| Feb 23, 2026 | 1.68 | 1.71 | 1.64 | 1.69 | 1.69 | -0.59% | 1,081,629 |
| Feb 20, 2026 | 1.67 | 1.74 | 1.65 | 1.70 | 1.70 | 1.19% | 1,517,395 |
| Feb 19, 2026 | 1.67 | 1.68 | 1.61 | 1.68 | 1.68 | 0.60% | 2,874,417 |
| Feb 18, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 763,163 |