MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.160
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.200
+0.040 (3.45%)
After-hours: Mar 9, 2026, 6:55 PM EDT
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | - | 163,909 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 60,207 |
| Mar 5, 2026 | 1.21 | 1.22 | 1.12 | 1.18 | 1.18 | -3.28% | 238,808 |
| Mar 4, 2026 | 1.21 | 1.23 | 1.12 | 1.22 | 1.22 | -1.61% | 371,675 |
| Mar 3, 2026 | 1.26 | 1.31 | 1.20 | 1.24 | 1.24 | -3.88% | 187,628 |
| Mar 2, 2026 | 1.22 | 1.31 | 1.10 | 1.29 | 1.29 | 1.57% | 308,464 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -4.51% | 40,621 |
| Feb 26, 2026 | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | 4.72% | 157,270 |
| Feb 25, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 42,957 |
| Feb 24, 2026 | 1.25 | 1.31 | 1.21 | 1.25 | 1.25 | 1.63% | 103,440 |
| Feb 23, 2026 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 3.36% | 82,547 |
| Feb 20, 2026 | 1.19 | 1.20 | 1.09 | 1.19 | 1.19 | -1.24% | 195,439 |
| Feb 19, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 94,761 |
| Feb 18, 2026 | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 58,556 |
| Feb 17, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 7.76% | 180,654 |
| Feb 13, 2026 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 56,422 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | - | 97,430 |
| Feb 11, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 96,380 |
| Feb 10, 2026 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 68,388 |
| Feb 9, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 120,259 |
| Feb 6, 2026 | 1.17 | 1.23 | 1.15 | 1.20 | 1.20 | 6.19% | 102,765 |
| Feb 5, 2026 | 1.19 | 1.26 | 1.13 | 1.13 | 1.13 | -6.61% | 266,511 |
| Feb 4, 2026 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 194,640 |
| Feb 3, 2026 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -1.65% | 138,613 |
| Feb 2, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 224,269 |
| Jan 30, 2026 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 140,116 |
| Jan 29, 2026 | 1.34 | 1.34 | 1.22 | 1.25 | 1.25 | -6.02% | 347,080 |
| Jan 28, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 115,914 |
| Jan 27, 2026 | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | - | 232,767 |
| Jan 26, 2026 | 1.42 | 1.44 | 1.32 | 1.34 | 1.34 | -6.29% | 276,065 |
| Jan 23, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 98,166 |
| Jan 22, 2026 | 1.40 | 1.48 | 1.39 | 1.44 | 1.44 | 3.60% | 123,882 |
| Jan 21, 2026 | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 193,961 |
| Jan 20, 2026 | 1.42 | 1.49 | 1.41 | 1.45 | 1.45 | -0.68% | 119,565 |
| Jan 16, 2026 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | - | 69,359 |
| Jan 15, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 108,416 |
| Jan 14, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 114,387 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 350,869 |
| Jan 12, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 99,981 |
| Jan 9, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -0.67% | 148,130 |
| Jan 8, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 80,076 |
| Jan 7, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 97,027 |
| Jan 6, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 75,269 |
| Jan 5, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | - | 96,020 |
| Jan 2, 2026 | 1.48 | 1.50 | 1.44 | 1.49 | 1.49 | -1.32% | 121,540 |
| Dec 31, 2025 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 135,552 |
| Dec 30, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 124,111 |
| Dec 29, 2025 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 171,343 |
| Dec 26, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -4.43% | 134,313 |
| Dec 24, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 48,267 |
| Dec 23, 2025 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 3.25% | 183,003 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -5.52% | 236,646 |
| Dec 19, 2025 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | 1.24% | 926,914 |
| Dec 18, 2025 | 1.49 | 1.68 | 1.49 | 1.61 | 1.61 | 8.78% | 653,191 |
| Dec 17, 2025 | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | 2.07% | 418,296 |
| Dec 16, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 226,421 |
| Dec 15, 2025 | 1.48 | 1.52 | 1.44 | 1.44 | 1.44 | -3.36% | 210,581 |
| Dec 12, 2025 | 1.46 | 1.53 | 1.45 | 1.49 | 1.49 | 2.05% | 328,964 |
| Dec 11, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 177,606 |
| Dec 10, 2025 | 1.44 | 1.53 | 1.44 | 1.49 | 1.49 | 2.05% | 240,007 |
| Dec 9, 2025 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 126,096 |
| Dec 8, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -1.37% | 178,359 |
| Dec 5, 2025 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 160,142 |
| Dec 4, 2025 | 1.44 | 1.50 | 1.41 | 1.48 | 1.48 | 2.78% | 177,276 |
| Dec 3, 2025 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | - | 192,720 |
| Dec 2, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 2.86% | 211,294 |
| Dec 1, 2025 | 1.44 | 1.47 | 1.39 | 1.40 | 1.40 | -5.41% | 152,040 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 124,240 |
| Nov 26, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 184,455 |
| Nov 25, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 126,141 |
| Nov 24, 2025 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | 2.88% | 207,809 |
| Nov 21, 2025 | 1.33 | 1.43 | 1.33 | 1.39 | 1.39 | 2.96% | 281,295 |
| Nov 20, 2025 | 1.40 | 1.45 | 1.34 | 1.35 | 1.35 | -3.57% | 196,578 |
| Nov 19, 2025 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | -0.71% | 207,932 |
| Nov 18, 2025 | 1.34 | 1.46 | 1.32 | 1.41 | 1.41 | 3.68% | 287,800 |
| Nov 17, 2025 | 1.33 | 1.39 | 1.31 | 1.36 | 1.36 | -1.45% | 233,532 |
| Nov 14, 2025 | 1.27 | 1.45 | 1.27 | 1.38 | 1.38 | 2.99% | 403,661 |
| Nov 13, 2025 | 1.39 | 1.43 | 1.33 | 1.34 | 1.34 | -6.29% | 618,339 |
| Nov 12, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 255,787 |
| Nov 11, 2025 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 216,414 |
| Nov 10, 2025 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | - | 247,700 |
| Nov 7, 2025 | 1.43 | 1.48 | 1.40 | 1.46 | 1.46 | 1.39% | 321,894 |
| Nov 6, 2025 | 1.53 | 1.56 | 1.43 | 1.44 | 1.44 | -5.88% | 208,466 |
| Nov 5, 2025 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 338,191 |
| Nov 4, 2025 | 1.69 | 1.73 | 1.56 | 1.57 | 1.57 | -7.65% | 437,243 |
| Nov 3, 2025 | 1.65 | 1.75 | 1.59 | 1.70 | 1.70 | 1.80% | 555,160 |
| Oct 31, 2025 | 1.63 | 1.69 | 1.59 | 1.67 | 1.67 | 1.21% | 303,272 |
| Oct 30, 2025 | 1.59 | 1.65 | 1.57 | 1.65 | 1.65 | 1.85% | 229,629 |
| Oct 29, 2025 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -4.71% | 416,946 |
| Oct 28, 2025 | 1.68 | 1.80 | 1.63 | 1.70 | 1.70 | 1.80% | 1,061,627 |
| Oct 27, 2025 | 1.54 | 1.68 | 1.50 | 1.67 | 1.67 | 11.33% | 1,364,579 |
| Oct 24, 2025 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -3.23% | 801,795 |
| Oct 23, 2025 | 1.41 | 1.56 | 1.36 | 1.55 | 1.55 | 9.15% | 1,158,912 |
| Oct 22, 2025 | 1.41 | 1.47 | 1.39 | 1.42 | 1.42 | -2.07% | 956,786 |
| Oct 21, 2025 | 1.51 | 1.55 | 1.44 | 1.45 | 1.45 | -3.97% | 1,519,751 |
| Oct 20, 2025 | 1.54 | 1.60 | 1.48 | 1.51 | 1.51 | -6.79% | 1,500,040 |
| Oct 17, 2025 | 1.69 | 1.83 | 1.35 | 1.62 | 1.62 | -10.00% | 5,622,426 |
| Oct 16, 2025 | 2.34 | 2.45 | 1.65 | 1.80 | 1.80 | 36.36% | 114,201,845 |
| Oct 15, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 46,739,538 |
| Oct 14, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 1.95% | 134,355 |