Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.220
+0.040 (3.39%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Milestone Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 3.39% | 954,625 |
| Aug 6, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 3.06% | 593,626 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -2.14% | 600,805 |
| 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 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.03 | 1.07 | 1.07 | -5.31% | 2,592,894 |
| Jul 27, 2026 | 1.17 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 1,213,691 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 873,936 |
| Jul 23, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 1,018,798 |
| Jul 22, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 673,145 |
| Jul 21, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 456,520 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.42% | 709,103 |
| Jul 17, 2026 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -4.44% | 1,571,529 |
| Jul 16, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 755,489 |
| Jul 15, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 760,229 |
| Jul 14, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 868,386 |
| Jul 13, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | - | 511,197 |
| Jul 10, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 457,238 |
| Jul 9, 2026 | 1.23 | 1.32 | 1.22 | 1.31 | 1.31 | 7.38% | 809,241 |
| Jul 8, 2026 | 1.29 | 1.29 | 1.20 | 1.22 | 1.22 | -5.43% | 3,188,873 |
| Jul 7, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 1,427,070 |
| Jul 6, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | - | 720,664 |
| Jul 2, 2026 | 1.32 | 1.38 | 1.29 | 1.32 | 1.32 | - | 1,047,676 |
| Jul 1, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 1,055,363 |
| Jun 30, 2026 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | 0.75% | 2,263,999 |
| Jun 29, 2026 | 1.25 | 1.34 | 1.24 | 1.33 | 1.33 | 7.26% | 2,161,297 |
| Jun 26, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 915,050 |
| Jun 25, 2026 | 1.27 | 1.31 | 1.20 | 1.25 | 1.25 | -1.57% | 2,844,869 |
| Jun 24, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 730,694 |
| Jun 23, 2026 | 1.30 | 1.36 | 1.29 | 1.30 | 1.30 | -0.76% | 1,433,908 |
| Jun 22, 2026 | 1.28 | 1.34 | 1.27 | 1.31 | 1.31 | 0.77% | 1,771,933 |
| Jun 18, 2026 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -0.76% | 1,338,096 |
| Jun 17, 2026 | 1.29 | 1.42 | 1.29 | 1.31 | 1.31 | 1.55% | 2,350,739 |
| Jun 16, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 1,126,482 |
| Jun 15, 2026 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | 3.15% | 1,929,591 |
| Jun 12, 2026 | 1.29 | 1.33 | 1.27 | 1.27 | 1.27 | - | 687,442 |
| Jun 11, 2026 | 1.22 | 1.30 | 1.21 | 1.27 | 1.27 | 4.10% | 1,058,077 |
| Jun 10, 2026 | 1.22 | 1.28 | 1.21 | 1.22 | 1.22 | 0.83% | 905,231 |
| Jun 9, 2026 | 1.24 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 812,853 |
| Jun 8, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | - | 1,485,757 |
| Jun 5, 2026 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -4.65% | 2,424,417 |
| Jun 4, 2026 | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | 0.78% | 884,746 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 820,671 |
| Jun 2, 2026 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -2.94% | 1,200,683 |
| Jun 1, 2026 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 1,312,207 |
| May 29, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 520,241 |
| May 28, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | 2.86% | 724,380 |