MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.019
+0.009 (0.90%)
Apr 29, 2026, 2:17 PM EDT - Market open
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | - | 0.50% | 59,567 |
| Apr 28, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 211,663 |
| Apr 27, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 109,828 |
| Apr 24, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | - | 126,487 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | -7.08% | 261,079 |
| Apr 22, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 177,891 |
| Apr 21, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 103,268 |
| Apr 20, 2026 | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 283,389 |
| Apr 17, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 128,922 |
| Apr 16, 2026 | 1.01 | 1.11 | 1.00 | 1.05 | 1.05 | 1.94% | 321,927 |
| Apr 15, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 48,556 |
| Apr 14, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 109,723 |
| Apr 13, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.36% | 107,061 |
| Apr 10, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.30% | 136,843 |
| Apr 9, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 83,201 |
| Apr 8, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 80,108 |
| Apr 7, 2026 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 82,488 |
| Apr 6, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -2.70% | 81,698 |
| Apr 2, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 134,524 |
| Apr 1, 2026 | 1.08 | 1.14 | 1.05 | 1.06 | 1.06 | -0.93% | 664,538 |
| Mar 31, 2026 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | 11.08% | 91,191 |
| Mar 30, 2026 | 1.02 | 1.04 | 0.96 | 0.96 | 0.96 | -6.48% | 75,310 |
| Mar 27, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 109,335 |
| Mar 26, 2026 | 1.10 | 1.13 | 1.03 | 1.06 | 1.06 | -5.36% | 113,470 |
| Mar 25, 2026 | 1.08 | 1.17 | 1.08 | 1.12 | 1.12 | 6.67% | 127,939 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -6.67% | 96,392 |
| Mar 23, 2026 | 0.94 | 1.15 | 0.94 | 1.13 | 1.13 | 22.28% | 375,095 |
| Mar 20, 2026 | 1.02 | 1.09 | 0.90 | 0.92 | 0.92 | -9.80% | 456,187 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.00 | 1.02 | 1.02 | -8.11% | 364,415 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.09 | 1.11 | 1.11 | -5.13% | 324,558 |
| Mar 17, 2026 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 77,119 |
| Mar 16, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | - | 33,797 |
| Mar 13, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 1.68% | 71,096 |
| Mar 12, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 110,910 |
| Mar 11, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 34,686 |
| Mar 10, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 134,459 |
| Mar 9, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | - | 164,909 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 60,527 |
| Mar 5, 2026 | 1.21 | 1.22 | 1.12 | 1.18 | 1.18 | -3.28% | 241,018 |
| Mar 4, 2026 | 1.21 | 1.23 | 1.12 | 1.22 | 1.22 | -1.61% | 381,276 |
| Mar 3, 2026 | 1.26 | 1.31 | 1.20 | 1.24 | 1.24 | -3.88% | 187,986 |
| Mar 2, 2026 | 1.22 | 1.31 | 1.10 | 1.29 | 1.29 | 1.57% | 308,479 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -4.51% | 40,966 |
| 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% | 43,894 |
| Feb 24, 2026 | 1.25 | 1.31 | 1.21 | 1.25 | 1.25 | 1.63% | 103,556 |
| Feb 23, 2026 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 3.36% | 94,531 |
| Feb 20, 2026 | 1.19 | 1.20 | 1.09 | 1.19 | 1.19 | -1.24% | 195,542 |
| Feb 19, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 94,842 |
| Feb 18, 2026 | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 58,858 |
| Feb 17, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 7.76% | 188,923 |
| Feb 13, 2026 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 56,432 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | - | 100,418 |
| Feb 11, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 96,479 |
| Feb 10, 2026 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 68,440 |
| Feb 9, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 120,318 |
| 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% | 267,450 |
| Feb 4, 2026 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 196,066 |
| Feb 3, 2026 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -1.65% | 140,670 |
| Feb 2, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 224,904 |
| Jan 30, 2026 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 140,688 |
| Jan 29, 2026 | 1.34 | 1.34 | 1.22 | 1.25 | 1.25 | -6.02% | 352,949 |
| Jan 28, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 116,944 |
| Jan 27, 2026 | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | - | 248,980 |
| Jan 26, 2026 | 1.42 | 1.44 | 1.32 | 1.34 | 1.34 | -6.29% | 276,075 |
| Jan 23, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 98,579 |
| Jan 22, 2026 | 1.40 | 1.48 | 1.39 | 1.44 | 1.44 | 3.60% | 124,782 |
| Jan 21, 2026 | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 195,118 |
| Jan 20, 2026 | 1.42 | 1.49 | 1.41 | 1.45 | 1.45 | -0.68% | 122,978 |
| Jan 16, 2026 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | - | 71,947 |
| Jan 15, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 109,407 |
| Jan 14, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 114,644 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 351,160 |
| Jan 12, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 106,532 |
| Jan 9, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -0.67% | 148,282 |
| Jan 8, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 80,294 |
| Jan 7, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 97,113 |
| Jan 6, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 81,831 |
| Jan 5, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | - | 103,632 |
| Jan 2, 2026 | 1.48 | 1.50 | 1.44 | 1.49 | 1.49 | -1.32% | 121,595 |
| 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 |