Milestone Pharmaceuticals... (MIST)
NASDAQ: MIST
· Real-Time Price · USD
1.80
0.02 (1.12%)
At close: Sep 05, 2025, 3:59 PM
1.80
0.00%
After-hours: Sep 05, 2025, 07:53 PM EDT
MIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.81 | 1.83 | 1.76 | 1.80 | 1.80 | 1.12% | 791,153 |
| Sep 4, 2025 | 1.78 | 1.81 | 1.75 | 1.78 | 1.78 | 0.00% | 968,801 |
| Sep 3, 2025 | 1.89 | 1.90 | 1.77 | 1.78 | 1.78 | -3.26% | 959,422 |
| Sep 2, 2025 | 1.84 | 1.91 | 1.80 | 1.84 | 1.84 | 0.00% | 1,142,442 |
| Aug 29, 2025 | 1.83 | 1.87 | 1.78 | 1.84 | 1.84 | 1.66% | 825,349 |
| Aug 28, 2025 | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | 2.26% | 942,108 |
| Aug 27, 2025 | 1.67 | 1.78 | 1.67 | 1.77 | 1.77 | 4.73% | 1,258,848 |
| Aug 26, 2025 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | 0.00% | 855,416 |
| Aug 25, 2025 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 1,533,111 |
| Aug 22, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 761,470 |
| Aug 21, 2025 | 1.67 | 1.75 | 1.62 | 1.71 | 1.71 | 4.27% | 1,577,548 |
| Aug 20, 2025 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -1.80% | 1,281,727 |
| Aug 19, 2025 | 1.71 | 1.75 | 1.64 | 1.67 | 1.67 | -1.76% | 1,347,341 |
| Aug 18, 2025 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | 0.00% | 922,544 |
| Aug 15, 2025 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | 1.19% | 868,439 |
| Aug 14, 2025 | 1.74 | 1.74 | 1.61 | 1.68 | 1.68 | -3.45% | 1,455,687 |
| 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 |