Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
1.860
-0.080 (-4.12%)
At close: Jun 27, 2025, 4:00 PM
1.850
-0.010 (-0.54%)
After-hours: Jun 27, 2025, 7:55 PM EDT
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.96 | 2.02 | 1.85 | 1.86 | 1.86 | -4.12% | 1,094,057 |
| Jun 26, 2025 | 1.91 | 1.98 | 1.88 | 1.94 | 1.94 | 2.65% | 616,545 |
| Jun 25, 2025 | 1.80 | 1.91 | 1.78 | 1.89 | 1.89 | 5.59% | 671,326 |
| Jun 24, 2025 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | 1.70% | 526,555 |
| Jun 23, 2025 | 1.68 | 1.79 | 1.65 | 1.76 | 1.76 | 4.14% | 1,035,009 |
| Jun 20, 2025 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 274,347 |
| Jun 18, 2025 | 1.72 | 1.79 | 1.67 | 1.72 | 1.72 | -0.58% | 563,442 |
| Jun 17, 2025 | 1.69 | 1.80 | 1.69 | 1.73 | 1.73 | 0.58% | 577,476 |
| Jun 16, 2025 | 1.65 | 1.73 | 1.62 | 1.72 | 1.72 | 4.24% | 461,919 |
| Jun 13, 2025 | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 479,301 |
| Jun 12, 2025 | 1.69 | 1.74 | 1.66 | 1.68 | 1.68 | -2.33% | 412,569 |
| Jun 11, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 520,704 |
| Jun 10, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | - | 477,408 |
| Jun 9, 2025 | 1.77 | 1.81 | 1.71 | 1.75 | 1.75 | 1.16% | 771,828 |
| Jun 6, 2025 | 1.76 | 1.77 | 1.70 | 1.73 | 1.73 | -0.57% | 535,518 |
| Jun 5, 2025 | 1.70 | 1.76 | 1.64 | 1.74 | 1.74 | 5.45% | 795,129 |
| Jun 4, 2025 | 1.68 | 1.72 | 1.64 | 1.65 | 1.65 | -2.37% | 577,050 |
| Jun 3, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -2.31% | 737,282 |
| Jun 2, 2025 | 1.64 | 1.76 | 1.63 | 1.73 | 1.73 | 6.79% | 972,976 |
| May 30, 2025 | 1.57 | 1.65 | 1.51 | 1.62 | 1.62 | 1.89% | 603,074 |
| May 29, 2025 | 1.51 | 1.60 | 1.51 | 1.59 | 1.59 | 4.61% | 543,472 |
| May 28, 2025 | 1.41 | 1.54 | 1.39 | 1.52 | 1.52 | 7.04% | 655,557 |
| May 27, 2025 | 1.58 | 1.60 | 1.40 | 1.42 | 1.42 | -7.79% | 1,805,898 |
| May 23, 2025 | 1.40 | 1.54 | 1.36 | 1.54 | 1.54 | 10.79% | 961,315 |
| May 22, 2025 | 1.36 | 1.42 | 1.35 | 1.39 | 1.39 | 0.72% | 470,809 |
| May 21, 2025 | 1.39 | 1.44 | 1.36 | 1.38 | 1.38 | -0.72% | 749,877 |
| May 20, 2025 | 1.27 | 1.41 | 1.27 | 1.39 | 1.39 | 7.75% | 968,140 |
| May 19, 2025 | 1.22 | 1.32 | 1.22 | 1.29 | 1.29 | 5.74% | 1,043,015 |
| May 16, 2025 | 1.12 | 1.26 | 1.12 | 1.22 | 1.22 | 6.09% | 877,574 |
| May 15, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 719,482 |
| May 14, 2025 | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | -1.68% | 1,006,631 |
| May 13, 2025 | 1.19 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 653,145 |
| 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 |