Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.200
+0.090 (8.11%)
At close: May 12, 2025, 4:00 PM
1.200
0.00 (0.00%)
After-hours: May 12, 2025, 7:59 PM EDT
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.17 | 1.22 | 1.15 | 1.20 | 1.20 | 8.11% | 840,335 |
| May 9, 2025 | 1.19 | 1.22 | 1.10 | 1.11 | 1.11 | -7.50% | 1,468,582 |
| May 8, 2025 | 1.32 | 1.32 | 1.18 | 1.20 | 1.20 | -6.98% | 2,217,710 |
| May 7, 2025 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | 0.78% | 531,387 |
| May 6, 2025 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -3.76% | 1,121,593 |
| May 5, 2025 | 1.30 | 1.36 | 1.29 | 1.33 | 1.33 | 1.53% | 752,731 |
| May 2, 2025 | 1.34 | 1.46 | 1.28 | 1.31 | 1.31 | -0.76% | 1,901,257 |
| May 1, 2025 | 1.31 | 1.36 | 1.28 | 1.32 | 1.32 | - | 784,935 |
| Apr 30, 2025 | 1.20 | 1.37 | 1.15 | 1.32 | 1.32 | 7.32% | 2,558,698 |
| Apr 29, 2025 | 1.34 | 1.35 | 1.22 | 1.23 | 1.23 | -8.89% | 1,936,166 |
| Apr 28, 2025 | 1.31 | 1.37 | 1.26 | 1.35 | 1.35 | 5.47% | 1,756,436 |
| Apr 25, 2025 | 1.28 | 1.32 | 1.21 | 1.28 | 1.28 | 1.59% | 1,435,483 |
| Apr 24, 2025 | 1.17 | 1.26 | 1.09 | 1.26 | 1.26 | 8.62% | 1,972,178 |
| Apr 23, 2025 | 1.12 | 1.20 | 1.11 | 1.16 | 1.16 | 9.43% | 3,060,088 |
| Apr 22, 2025 | 1.03 | 1.09 | 0.98 | 1.06 | 1.06 | 4.95% | 2,469,746 |
| Apr 21, 2025 | 0.89 | 1.03 | 0.88 | 1.01 | 1.01 | 13.62% | 2,620,398 |
| Apr 17, 2025 | 0.85 | 0.94 | 0.84 | 0.89 | 0.89 | 8.80% | 2,193,095 |
| Apr 16, 2025 | 0.81 | 0.83 | 0.77 | 0.82 | 0.82 | -2.09% | 758,826 |
| Apr 15, 2025 | 0.84 | 0.88 | 0.81 | 0.83 | 0.83 | 0.34% | 787,447 |
| Apr 14, 2025 | 0.79 | 0.84 | 0.77 | 0.83 | 0.83 | 7.82% | 1,138,444 |
| Apr 11, 2025 | 0.75 | 0.79 | 0.71 | 0.77 | 0.77 | 2.84% | 1,044,462 |
| Apr 10, 2025 | 0.71 | 0.75 | 0.69 | 0.75 | 0.75 | 3.69% | 825,217 |
| Apr 9, 2025 | 0.65 | 0.73 | 0.63 | 0.72 | 0.72 | 10.78% | 2,299,626 |
| Apr 8, 2025 | 0.71 | 0.73 | 0.65 | 0.65 | 0.65 | -4.28% | 1,203,211 |
| Apr 7, 2025 | 0.66 | 0.73 | 0.63 | 0.68 | 0.68 | -1.95% | 1,233,511 |
| Apr 4, 2025 | 0.72 | 0.73 | 0.67 | 0.70 | 0.70 | -7.24% | 2,786,871 |
| Apr 3, 2025 | 0.77 | 0.80 | 0.73 | 0.75 | 0.75 | -6.61% | 2,760,091 |
| Apr 2, 2025 | 0.74 | 0.83 | 0.71 | 0.80 | 0.80 | 5.67% | 2,538,283 |
| Apr 1, 2025 | 0.80 | 0.81 | 0.72 | 0.76 | 0.76 | -5.01% | 4,570,950 |
| Mar 31, 2025 | 0.88 | 0.88 | 0.78 | 0.80 | 0.80 | -9.08% | 5,138,173 |
| Mar 28, 2025 | 0.76 | 1.32 | 0.75 | 0.88 | 0.88 | -60.89% | 33,231,951 |
| Mar 27, 2025 | 2.24 | 2.36 | 2.03 | 2.25 | 2.25 | 11.94% | 9,572,567 |
| Mar 26, 2025 | 1.94 | 2.08 | 1.89 | 2.01 | 2.01 | 6.91% | 5,753,690 |
| Mar 25, 2025 | 2.11 | 2.16 | 1.86 | 1.88 | 1.88 | -8.29% | 3,298,072 |
| Mar 24, 2025 | 1.99 | 2.20 | 1.99 | 2.05 | 2.05 | 7.89% | 3,505,550 |
| Mar 21, 2025 | 1.93 | 1.97 | 1.87 | 1.90 | 1.90 | -2.56% | 2,278,783 |
| Mar 20, 2025 | 2.00 | 2.09 | 1.90 | 1.95 | 1.95 | -2.01% | 3,809,782 |
| Mar 19, 2025 | 2.37 | 2.38 | 1.95 | 1.99 | 1.99 | -16.39% | 4,439,081 |
| Mar 18, 2025 | 2.45 | 2.46 | 2.16 | 2.38 | 2.38 | -1.24% | 2,826,336 |
| Mar 17, 2025 | 2.23 | 2.50 | 2.20 | 2.41 | 2.41 | 11.06% | 3,980,828 |
| Mar 14, 2025 | 2.15 | 2.21 | 2.07 | 2.17 | 2.17 | 6.90% | 2,441,220 |
| Mar 13, 2025 | 2.00 | 2.17 | 1.96 | 2.03 | 2.03 | 5.18% | 2,372,128 |
| Mar 12, 2025 | 1.85 | 1.97 | 1.84 | 1.93 | 1.93 | 6.63% | 1,520,985 |
| Mar 11, 2025 | 1.90 | 1.90 | 1.75 | 1.81 | 1.81 | -2.69% | 1,749,955 |
| Mar 10, 2025 | 1.84 | 1.96 | 1.78 | 1.86 | 1.86 | 1.09% | 1,850,174 |
| Mar 7, 2025 | 1.90 | 1.95 | 1.78 | 1.84 | 1.84 | -3.16% | 1,016,018 |
| Mar 6, 2025 | 1.99 | 2.12 | 1.87 | 1.90 | 1.90 | -4.04% | 2,045,727 |
| Mar 5, 2025 | 1.66 | 1.99 | 1.65 | 1.98 | 1.98 | 20.73% | 2,288,252 |
| Mar 4, 2025 | 1.62 | 1.72 | 1.57 | 1.64 | 1.64 | -0.61% | 659,359 |
| Mar 3, 2025 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | 1.23% | 1,002,579 |