Skip to main content
Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.850
-0.010 (-0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
1.880
+0.030 (1.62%)
After-hours: Apr 28, 2026, 7:36 PM EDT

Milestone Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.861.901.851.851.85-0.54%514,536
Apr 27, 20261.881.941.861.861.86-1.59%680,409
Apr 24, 20261.911.941.861.891.891.07%725,687
Apr 23, 20262.012.011.871.871.87-6.97%1,444,369
Apr 22, 20261.932.051.912.012.014.69%1,676,983
Apr 21, 20262.062.061.901.921.92-5.88%1,796,052
Apr 20, 20262.092.101.982.042.04-2.86%1,688,051
Apr 17, 20262.122.172.052.102.100.48%1,347,632
Apr 16, 20262.222.342.082.092.09-5.00%3,242,393
Apr 15, 20262.002.211.982.202.208.37%3,686,547
Apr 14, 20262.052.161.982.032.031.50%2,324,194
Apr 13, 20262.002.071.902.002.00-0.99%1,966,585
Apr 10, 20262.052.151.972.022.020.50%3,652,864
Apr 9, 20261.802.171.802.012.0112.92%11,406,947
Apr 8, 20261.671.801.611.781.7810.56%3,348,433
Apr 7, 20261.541.671.511.611.615.92%3,146,799
Apr 6, 20261.411.531.381.521.5210.14%2,700,290
Apr 2, 20261.261.401.251.381.385.34%2,088,242
Apr 1, 20261.231.361.221.311.3110.08%2,828,060
Mar 31, 20261.061.281.061.191.1917.82%4,497,026
Mar 30, 20261.031.081.001.011.01-2.88%2,141,094
Mar 27, 20261.151.151.031.041.04-9.57%2,940,174
Mar 26, 20261.251.251.151.151.15-8.00%1,503,697
Mar 25, 20261.181.261.171.251.257.76%1,782,545
Mar 24, 20261.241.261.111.161.16-7.94%3,982,831
Mar 23, 20261.361.391.251.261.26-7.35%4,234,308
Mar 20, 20261.601.611.351.361.36-20.00%5,775,496
Mar 19, 20261.691.731.641.701.70-1,293,470
Mar 18, 20261.781.791.701.701.70-4.49%772,941
Mar 17, 20261.681.791.681.781.785.33%1,364,126
Mar 16, 20261.701.741.651.691.69-0.59%1,643,300
Mar 13, 20261.751.761.671.701.70-2.86%769,462
Mar 12, 20261.701.771.661.751.752.34%2,334,514
Mar 11, 20261.771.791.711.711.71-3.93%1,171,871
Mar 10, 20261.691.781.661.781.786.59%1,618,245
Mar 9, 20261.561.671.531.671.675.70%2,004,804
Mar 6, 20261.571.631.561.581.58-0.63%779,751
Mar 5, 20261.641.651.581.591.59-3.64%1,326,239
Mar 4, 20261.661.671.641.651.65-733,531
Mar 3, 20261.681.701.651.651.65-4.62%925,120
Mar 2, 20261.681.751.681.731.731.17%1,367,896
Feb 27, 20261.691.721.681.711.71-0.58%1,138,756
Feb 26, 20261.721.741.691.721.72-0.58%1,176,966
Feb 25, 20261.741.781.721.731.73-0.57%709,513
Feb 24, 20261.701.811.701.741.742.96%2,402,956
Feb 23, 20261.681.711.641.691.69-0.59%1,081,629
Feb 20, 20261.671.741.651.701.701.19%1,517,395
Feb 19, 20261.671.681.611.681.680.60%2,874,417
Feb 18, 20261.701.711.661.671.67-1.76%763,163
Feb 17, 20261.701.721.661.701.70-1,235,367
Feb 13, 20261.731.741.681.701.70-1.16%1,559,059
Feb 12, 20261.801.841.701.721.72-5.49%1,342,887
Feb 11, 20261.851.861.771.821.82-1.09%1,303,288
Feb 10, 20261.841.891.811.841.841.10%2,043,558
Feb 9, 20261.781.841.761.821.823.41%1,292,206
Feb 6, 20261.751.801.751.761.762.33%1,624,601
Feb 5, 20261.871.891.701.721.72-8.02%2,947,442
Feb 4, 20261.991.991.841.871.87-5.08%1,807,286
Feb 3, 20261.972.021.901.971.970.51%5,353,657
Feb 2, 20261.911.981.911.961.962.62%1,422,208
Jan 30, 20261.891.941.861.911.911.06%1,966,512
Jan 29, 20261.951.951.871.891.89-2.58%2,492,187
Jan 28, 20262.022.031.941.941.94-3.48%1,708,081
Jan 27, 20261.952.031.942.012.013.61%1,770,026
Jan 26, 20262.002.041.921.941.94-2.02%2,520,752
Jan 23, 20261.981.991.941.981.98-0.50%2,167,981
Jan 22, 20262.022.061.981.991.99-1.00%2,283,245
Jan 21, 20262.022.031.982.012.01-2,515,741
Jan 20, 20262.012.081.972.012.01-1.95%1,801,377
Jan 16, 20262.042.111.982.052.050.99%2,591,157
Jan 15, 20262.032.132.022.032.03-2,527,471
Jan 14, 20261.922.051.872.032.035.18%4,053,003
Jan 13, 20261.982.011.911.931.93-1.53%3,515,074
Jan 12, 20262.022.031.901.961.96-3.92%4,960,947
Jan 9, 20262.182.191.982.042.04-6.85%6,360,955
Jan 8, 20262.152.272.132.192.191.86%2,718,444
Jan 7, 20262.052.252.032.152.154.88%5,966,347
Jan 6, 20262.042.102.022.052.051.49%2,867,621
Jan 5, 20262.052.091.992.022.02-1.46%3,432,902
Jan 2, 20262.042.102.022.052.051.49%2,231,095
Dec 31, 20251.972.051.952.022.023.06%2,371,116
Dec 30, 20252.032.081.961.961.96-3.92%3,945,520
Dec 29, 20252.062.092.022.042.04-1.92%2,930,888
Dec 26, 20252.052.141.982.082.080.48%3,850,096
Dec 24, 20251.922.101.902.072.076.15%4,666,336
Dec 23, 20252.032.051.951.951.95-5.80%6,365,881
Dec 22, 20252.122.121.982.072.07-3.72%8,804,999
Dec 19, 20252.082.202.082.152.153.37%5,835,164
Dec 18, 20252.192.222.052.082.08-3.26%4,919,116
Dec 17, 20252.212.212.002.152.15-2.27%12,768,528
Dec 16, 20252.342.572.202.202.20-6.18%13,680,949
Dec 15, 20252.912.922.102.352.35-2.70%72,304,877
Dec 12, 20253.053.061.612.412.41-18.31%28,139,776
Dec 11, 20252.632.972.602.952.9510.49%7,540,094
Dec 10, 20252.612.672.552.672.671.52%3,243,921
Dec 9, 20252.662.682.502.632.63-1.13%4,313,886
Dec 8, 20252.712.732.572.662.66-0.75%4,603,169
Dec 5, 20252.672.722.572.682.681.52%3,461,052
Dec 4, 20252.652.662.582.642.640.76%3,492,988
Dec 3, 20252.692.692.522.622.62-1.13%3,401,066