Skip to main content
Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.580
-0.010 (-0.63%)
At close: Mar 6, 2026, 4:00 PM EST
1.590
+0.010 (0.62%)
After-hours: Mar 6, 2026, 7:55 PM EST

Milestone Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.571.631.561.581.58-0.63%772,378
Mar 5, 20261.641.651.581.591.59-3.64%1,318,110
Mar 4, 20261.661.671.641.651.65-733,009
Mar 3, 20261.681.701.651.651.65-4.62%910,686
Mar 2, 20261.681.751.681.731.731.17%1,359,754
Feb 27, 20261.691.721.681.711.71-0.58%1,137,099
Feb 26, 20261.721.741.691.721.72-0.58%1,175,949
Feb 25, 20261.741.781.721.731.73-0.57%684,231
Feb 24, 20261.701.811.701.741.742.96%2,402,723
Feb 23, 20261.681.711.641.691.69-0.59%1,081,141
Feb 20, 20261.671.741.651.701.701.19%1,517,393
Feb 19, 20261.671.681.611.681.680.60%2,874,042
Feb 18, 20261.701.711.661.671.67-1.76%760,049
Feb 17, 20261.701.721.661.701.70-1,227,135
Feb 13, 20261.731.741.681.701.70-1.16%1,548,679
Feb 12, 20261.801.841.701.721.72-5.49%1,334,708
Feb 11, 20261.851.861.771.821.82-1.09%1,300,808
Feb 10, 20261.841.891.811.841.841.10%2,043,398
Feb 9, 20261.781.841.761.821.823.41%1,287,200
Feb 6, 20261.751.801.751.761.762.33%1,603,197
Feb 5, 20261.871.891.701.721.72-8.02%2,928,713
Feb 4, 20261.991.991.841.871.87-5.08%1,800,822
Feb 3, 20261.972.021.901.971.970.51%5,353,586
Feb 2, 20261.911.981.911.961.962.62%1,421,128
Jan 30, 20261.891.941.861.911.911.06%1,956,044
Jan 29, 20261.951.951.871.891.89-2.58%2,490,359
Jan 28, 20262.022.031.941.941.94-3.48%1,695,127
Jan 27, 20261.952.031.942.012.013.61%1,763,275
Jan 26, 20262.002.041.921.941.94-2.02%2,520,665
Jan 23, 20261.981.991.941.981.98-0.50%2,126,430
Jan 22, 20262.022.061.981.991.99-1.00%2,280,793
Jan 21, 20262.022.031.982.012.01-2,468,587
Jan 20, 20262.012.081.972.012.01-1.95%1,784,560
Jan 16, 20262.042.111.982.052.050.99%2,571,586
Jan 15, 20262.032.132.022.032.03-2,492,669
Jan 14, 20261.922.051.872.032.035.18%4,043,597
Jan 13, 20261.982.011.911.931.93-1.53%3,503,314
Jan 12, 20262.022.031.901.961.96-3.92%4,929,118
Jan 9, 20262.182.191.982.042.04-6.85%6,342,745
Jan 8, 20262.152.272.132.192.191.86%2,716,136
Jan 7, 20262.052.252.032.152.154.88%5,953,239
Jan 6, 20262.042.102.022.052.051.49%2,836,378
Jan 5, 20262.052.091.992.022.02-1.46%3,422,746
Jan 2, 20262.042.102.022.052.051.49%2,213,180
Dec 31, 20251.972.051.952.022.023.06%2,341,034
Dec 30, 20252.032.081.961.961.96-3.92%3,904,857
Dec 29, 20252.062.092.022.042.04-1.92%2,910,716
Dec 26, 20252.052.141.982.082.080.48%3,844,065
Dec 24, 20251.922.101.902.072.076.15%4,658,394
Dec 23, 20252.032.051.951.951.95-5.80%6,352,426
Dec 22, 20252.122.121.982.072.07-3.72%8,703,108
Dec 19, 20252.082.202.082.152.153.37%5,811,208
Dec 18, 20252.192.222.052.082.08-3.26%4,899,244
Dec 17, 20252.212.212.002.152.15-2.27%12,679,641
Dec 16, 20252.342.572.202.202.20-6.18%13,563,590
Dec 15, 20252.912.922.102.352.35-2.70%71,914,280
Dec 12, 20253.053.061.612.412.41-18.31%27,874,010
Dec 11, 20252.632.972.602.952.9510.49%7,384,355
Dec 10, 20252.612.672.552.672.671.52%3,227,237
Dec 9, 20252.662.682.502.632.63-1.13%4,309,781
Dec 8, 20252.712.732.572.662.66-0.75%4,588,979
Dec 5, 20252.672.722.572.682.681.52%3,455,781
Dec 4, 20252.652.662.582.642.640.76%3,489,431
Dec 3, 20252.692.692.522.622.62-1.13%3,360,871
Dec 2, 20252.702.752.622.652.65-1.49%3,107,618
Dec 1, 20252.702.722.592.692.69-4,553,206
Nov 28, 20252.672.772.582.692.693.07%3,242,229
Nov 26, 20252.442.652.442.612.615.67%3,412,289
Nov 25, 20252.412.472.312.472.474.22%2,335,500
Nov 24, 20252.492.492.322.372.37-1.25%3,683,619
Nov 21, 20252.352.432.262.402.403.90%2,882,820
Nov 20, 20252.392.502.292.312.31-0.86%4,025,138
Nov 19, 20252.412.452.272.332.33-3.32%2,917,547
Nov 18, 20252.322.502.262.412.413.88%6,247,678
Nov 17, 20252.052.421.992.322.3216.00%9,453,913
Nov 14, 20251.902.071.862.002.005.26%3,158,742
Nov 13, 20251.931.941.851.901.90-1.55%2,532,557
Nov 12, 20251.941.991.861.931.931.05%2,569,857
Nov 11, 20251.861.911.811.911.913.24%1,943,955
Nov 10, 20251.781.911.741.851.858.19%2,079,578
Nov 7, 20251.711.781.651.711.71-0.58%1,538,710
Nov 6, 20251.811.821.671.721.72-4.44%2,418,767
Nov 5, 20251.841.861.781.801.80-2.17%1,642,640
Nov 4, 20251.821.881.811.841.84-0.54%694,248
Nov 3, 20251.951.961.851.851.85-3.65%896,896
Oct 31, 20251.901.951.871.921.922.13%962,509
Oct 30, 20251.831.921.811.881.882.17%854,370
Oct 29, 20251.831.871.761.841.840.55%1,503,318
Oct 28, 20251.911.921.821.831.83-4.19%1,938,572
Oct 27, 20251.931.951.861.911.911.60%1,361,193
Oct 24, 20251.911.931.861.881.88-0.53%1,455,959
Oct 23, 20251.931.931.851.891.89-1.05%1,205,918
Oct 22, 20252.032.051.881.911.91-5.91%2,088,168
Oct 21, 20252.002.051.932.032.032.01%1,857,005
Oct 20, 20251.992.011.941.991.992.58%1,186,600
Oct 17, 20251.952.001.921.941.94-1.52%1,915,149
Oct 16, 20252.052.081.961.971.97-3.90%1,148,592
Oct 15, 20252.042.092.032.052.05-946,957
Oct 14, 20251.982.091.972.052.053.02%1,753,692
Oct 13, 20252.032.061.961.991.99-1,657,351