Skip to main content
MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.010
+0.102 (11.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MIRA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.931.010.931.011.0111.27%256,834
Jun 25, 20260.920.950.900.910.91-0.30%96,854
Jun 24, 20260.970.970.910.910.91-4.57%61,371
Jun 23, 20260.950.970.950.950.950.26%21,606
Jun 22, 20260.970.970.950.950.95-0.09%126,672
Jun 18, 20260.960.970.950.950.95-2.64%69,672
Jun 17, 20260.970.990.960.980.982.97%81,680
Jun 16, 20260.950.970.930.950.951.94%136,697
Jun 15, 20260.960.990.930.930.93-0.86%84,382
Jun 12, 20260.960.980.940.940.94-2.08%123,119
Jun 11, 20260.970.990.960.960.96-2.06%53,495
Jun 10, 20260.981.000.960.980.980.36%51,817
Jun 9, 20261.001.020.960.980.98-2.33%103,652
Jun 8, 20261.001.010.991.001.00-73,750
Jun 5, 20261.011.041.001.001.00-5.66%190,174
Jun 4, 20261.011.091.011.061.064.95%159,191
Jun 3, 20261.041.041.001.011.01-2.88%97,714
Jun 2, 20261.031.051.001.041.04-0.95%119,881
Jun 1, 20261.061.071.021.051.05-0.94%88,378
May 29, 20261.071.101.061.061.06-1.85%77,617
May 28, 20261.141.151.041.081.08-6.49%272,364
May 27, 20260.981.200.981.161.1618.58%709,930
May 26, 20260.980.990.950.970.97-1.81%68,921
May 22, 20260.981.000.980.990.990.39%34,706
May 21, 20260.970.990.970.990.992.12%51,460
May 20, 20260.960.990.950.970.971.85%42,955
May 19, 20260.981.010.940.950.95-2.66%40,100
May 18, 20260.941.020.930.980.981.35%162,526
May 15, 20260.960.960.920.960.96-1.24%165,467
May 14, 20260.951.000.950.980.980.42%130,688
May 13, 20260.991.010.970.970.97-4.80%160,499
May 12, 20260.991.030.991.021.023.03%67,804
May 11, 20260.981.010.980.990.990.30%75,944
May 8, 20261.011.010.980.990.99-1.30%77,578
May 7, 20261.021.030.991.001.00-107,278
May 6, 20261.021.031.001.001.00-1.96%102,361
May 5, 20261.051.051.011.021.02-0.97%114,269
May 4, 20261.021.071.021.031.03-0.96%172,157
May 1, 20261.041.061.031.041.04-0.95%46,208
Apr 30, 20261.031.081.021.051.052.94%216,001
Apr 29, 20261.011.031.001.021.020.99%73,223
Apr 28, 20261.031.041.011.011.01-0.98%213,067
Apr 27, 20261.001.051.001.021.02-2.86%109,828
Apr 24, 20261.041.071.021.051.05-126,487
Apr 23, 20261.141.141.031.051.05-7.08%261,079
Apr 22, 20261.111.131.091.131.132.73%177,891
Apr 21, 20261.141.141.081.101.10-1.79%103,268
Apr 20, 20261.071.131.061.121.125.66%283,389
Apr 17, 20261.051.091.051.061.060.95%128,922
Apr 16, 20261.011.111.001.051.051.94%321,927
Apr 15, 20261.041.061.031.031.03-1.90%48,556
Apr 14, 20261.021.051.021.051.051.94%109,723
Apr 13, 20261.001.041.001.031.033.36%107,061
Apr 10, 20261.021.030.991.001.00-2.30%136,843
Apr 9, 20261.041.071.021.021.02-1.92%83,201
Apr 8, 20261.041.071.031.041.040.97%80,108
Apr 7, 20261.061.081.021.031.03-4.63%82,488
Apr 6, 20261.081.091.051.081.08-2.70%81,698
Apr 2, 20261.061.121.061.111.114.72%134,524
Apr 1, 20261.081.141.051.061.06-0.93%664,538
Mar 31, 20261.051.091.011.071.0711.08%91,191
Mar 30, 20261.021.040.960.960.96-6.48%75,310
Mar 27, 20261.051.071.001.031.03-2.83%109,335
Mar 26, 20261.101.131.031.061.06-5.36%113,470
Mar 25, 20261.081.171.081.121.126.67%127,939
Mar 24, 20261.111.111.051.051.05-6.67%96,392
Mar 23, 20260.941.150.941.131.1322.28%375,095
Mar 20, 20261.021.090.900.920.92-9.80%456,187
Mar 19, 20261.131.131.001.021.02-8.11%364,415
Mar 18, 20261.181.191.091.111.11-5.13%324,558
Mar 17, 20261.211.221.161.171.17-3.31%77,119
Mar 16, 20261.191.221.181.211.21-33,797
Mar 13, 20261.211.241.181.211.211.68%71,096
Mar 12, 20261.201.221.181.191.19-2.46%110,910
Mar 11, 20261.211.231.201.221.22-34,686
Mar 10, 20261.151.221.151.221.225.17%134,459
Mar 9, 20261.151.181.131.161.16-164,909
Mar 6, 20261.151.171.141.161.16-1.69%60,527
Mar 5, 20261.211.221.121.181.18-3.28%241,018
Mar 4, 20261.211.231.121.221.22-1.61%381,276
Mar 3, 20261.261.311.201.241.24-3.88%187,986
Mar 2, 20261.221.311.101.291.291.57%308,479
Feb 27, 20261.331.331.261.271.27-4.51%40,966
Feb 26, 20261.261.331.241.331.334.72%157,270
Feb 25, 20261.271.291.251.271.271.60%43,894
Feb 24, 20261.251.311.211.251.251.63%103,556
Feb 23, 20261.171.231.161.231.233.36%94,531
Feb 20, 20261.191.201.091.191.19-1.24%195,542
Feb 19, 20261.221.241.201.211.21-2.03%94,842
Feb 18, 20261.241.281.221.231.23-1.60%58,858
Feb 17, 20261.181.271.181.251.257.76%188,923
Feb 13, 20261.181.221.151.161.16-1.69%56,432
Feb 12, 20261.191.211.161.181.18-100,418
Feb 11, 20261.211.221.171.181.18-2.48%96,479
Feb 10, 20261.181.251.171.211.211.68%68,440
Feb 9, 20261.201.201.161.191.19-0.83%120,318
Feb 6, 20261.171.231.151.201.206.19%102,765
Feb 5, 20261.191.261.131.131.13-6.61%267,450
Feb 4, 20261.191.221.161.211.211.68%196,066
Feb 3, 20261.221.241.171.191.19-1.65%140,670