Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.185
-0.055 (-4.44%)
At close: Jul 17, 2026, 4:00 PM EDT
1.220
+0.035 (2.95%)
After-hours: Jul 17, 2026, 7:55 PM EDT
Milestone Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -4.44% | 1,495,124 |
| Jul 16, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 755,409 |
| Jul 15, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 758,002 |
| Jul 14, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 867,333 |
| Jul 13, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | - | 505,480 |
| Jul 10, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 453,638 |
| Jul 9, 2026 | 1.23 | 1.32 | 1.22 | 1.31 | 1.31 | 7.38% | 809,134 |
| Jul 8, 2026 | 1.29 | 1.29 | 1.20 | 1.22 | 1.22 | -5.43% | 3,185,774 |
| Jul 7, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 1,421,811 |
| Jul 6, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | - | 718,467 |
| Jul 2, 2026 | 1.32 | 1.38 | 1.29 | 1.32 | 1.32 | - | 1,047,254 |
| Jul 1, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 1,015,545 |
| Jun 30, 2026 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | 0.75% | 2,262,625 |
| Jun 29, 2026 | 1.25 | 1.34 | 1.24 | 1.33 | 1.33 | 7.26% | 2,161,235 |
| 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 |
| May 27, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | - | 2,236,935 |
| May 26, 2026 | 1.42 | 1.47 | 1.40 | 1.40 | 1.40 | -0.71% | 1,269,133 |
| May 22, 2026 | 1.50 | 1.54 | 1.41 | 1.41 | 1.41 | -7.24% | 1,253,843 |
| May 21, 2026 | 1.53 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 1,011,797 |
| May 20, 2026 | 1.46 | 1.54 | 1.43 | 1.50 | 1.50 | 4.90% | 975,818 |
| May 19, 2026 | 1.48 | 1.51 | 1.41 | 1.43 | 1.43 | -2.05% | 1,361,613 |
| May 18, 2026 | 1.53 | 1.56 | 1.46 | 1.46 | 1.46 | -2.99% | 1,288,810 |
| May 15, 2026 | 1.58 | 1.61 | 1.47 | 1.51 | 1.51 | -7.67% | 2,020,688 |
| May 14, 2026 | 1.67 | 1.69 | 1.53 | 1.63 | 1.63 | -5.23% | 3,880,539 |
| May 13, 2026 | 1.60 | 1.89 | 1.57 | 1.72 | 1.72 | -9.47% | 5,251,854 |
| May 12, 2026 | 1.93 | 1.97 | 1.85 | 1.90 | 1.90 | - | 1,403,300 |
| May 11, 2026 | 1.96 | 1.97 | 1.89 | 1.90 | 1.90 | -1.04% | 965,153 |
| May 8, 2026 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | 1.59% | 602,329 |
| May 7, 2026 | 1.98 | 2.02 | 1.88 | 1.89 | 1.89 | -4.06% | 1,277,025 |
| May 6, 2026 | 1.91 | 2.02 | 1.88 | 1.97 | 1.97 | 4.79% | 1,359,838 |