Milestone Pharmaceuticals... (MIST)
NASDAQ: MIST
· Real-Time Price · USD
1.70
0.02 (1.19%)
At close: Aug 15, 2025, 3:59 PM
1.66
-2.00%
After-hours: Aug 15, 2025, 04:11 PM EDT
MIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.74 | 1.74 | 1.61 | 1.68 | 1.68 | -3.45% | 1,455,229 |
| Aug 13, 2025 | 1.71 | 1.74 | 1.64 | 1.74 | 1.74 | 4.82% | 1,376,979 |
| Aug 12, 2025 | 1.55 | 1.66 | 1.54 | 1.66 | 1.66 | 7.10% | 991,391 |
| Aug 11, 2025 | 1.52 | 1.59 | 1.50 | 1.55 | 1.55 | 3.33% | 785,549 |
| Aug 8, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 462,369 |
| Aug 7, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 581,219 |
| Aug 6, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 590,117 |
| Aug 5, 2025 | 1.49 | 1.55 | 1.46 | 1.54 | 1.54 | 3.36% | 831,000 |
| Aug 4, 2025 | 1.45 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 581,800 |
| Aug 1, 2025 | 1.41 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 673,506 |
| Jul 31, 2025 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | 0.00% | 443,700 |
| Jul 30, 2025 | 1.52 | 1.53 | 1.42 | 1.45 | 1.45 | -0.68% | 1,234,500 |
| Jul 29, 2025 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -5.81% | 1,284,900 |
| Jul 28, 2025 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -1.90% | 730,600 |
| Jul 25, 2025 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 492,941 |
| Jul 24, 2025 | 1.60 | 1.64 | 1.55 | 1.57 | 1.57 | -1.88% | 997,283 |
| Jul 23, 2025 | 1.55 | 1.60 | 1.52 | 1.60 | 1.60 | 3.90% | 1,598,400 |
| Jul 22, 2025 | 1.50 | 1.59 | 1.49 | 1.54 | 1.54 | 3.36% | 1,693,141 |
| Jul 21, 2025 | 1.58 | 1.60 | 1.48 | 1.49 | 1.49 | -5.70% | 1,744,714 |
| Jul 18, 2025 | 1.66 | 1.67 | 1.56 | 1.58 | 1.58 | -4.24% | 1,742,900 |