Milestone Pharmaceuticals... (MIST)
NASDAQ: MIST
· Real-Time Price · USD
2.00
0.03 (1.52%)
At close: Sep 26, 2025, 3:59 PM
1.98
-0.92%
After-hours: Sep 26, 2025, 07:37 PM EDT
MIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | 926,626 |
| Sep 25, 2025 | 1.93 | 1.98 | 1.91 | 1.97 | 1.97 | 1.55% | 916,200 |
| Sep 24, 2025 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | 0.52% | 370,162 |
| Sep 23, 2025 | 2.03 | 2.04 | 1.92 | 1.93 | 1.93 | -3.98% | 806,800 |
| Sep 22, 2025 | 1.95 | 2.01 | 1.90 | 2.01 | 2.01 | 4.69% | 749,600 |
| Sep 19, 2025 | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | -1.54% | 856,738 |
| Sep 18, 2025 | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | 0.52% | 535,800 |
| Sep 17, 2025 | 1.96 | 2.00 | 1.94 | 1.94 | 1.94 | -0.51% | 683,100 |
| Sep 16, 2025 | 2.00 | 2.06 | 1.95 | 1.95 | 1.95 | -1.02% | 1,357,600 |
| Sep 15, 2025 | 1.99 | 2.05 | 1.93 | 1.97 | 1.97 | 0.51% | 1,068,412 |
| Sep 12, 2025 | 1.85 | 1.99 | 1.85 | 1.96 | 1.96 | 2.62% | 1,992,700 |
| Sep 11, 2025 | 1.78 | 1.94 | 1.78 | 1.91 | 1.91 | 11.70% | 3,332,103 |
| Sep 10, 2025 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 658,000 |
| Sep 9, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 738,254 |
| Sep 8, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 850,100 |
| Sep 5, 2025 | 1.81 | 1.83 | 1.76 | 1.80 | 1.80 | 1.12% | 791,237 |
| 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 |