Milestone Pharmaceuticals Inc. (MIST)
NASDAQ: MIST · Real-Time Price · USD
2.680
+0.040 (1.52%)
At close: Dec 5, 2025, 4:00 PM EST
2.670
-0.010 (-0.37%)
After-hours: Dec 5, 2025, 7:55 PM EST
Milestone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.67 | 2.72 | 2.57 | 2.68 | 2.68 | 1.52% | 3,455,781 |
| Dec 4, 2025 | 2.65 | 2.66 | 2.58 | 2.64 | 2.64 | 0.76% | 3,489,431 |
| Dec 3, 2025 | 2.69 | 2.69 | 2.52 | 2.62 | 2.62 | -1.13% | 3,360,871 |
| Dec 2, 2025 | 2.70 | 2.75 | 2.62 | 2.65 | 2.65 | -1.49% | 3,107,618 |
| Dec 1, 2025 | 2.70 | 2.72 | 2.59 | 2.69 | 2.69 | - | 4,553,206 |
| Nov 28, 2025 | 2.67 | 2.77 | 2.58 | 2.69 | 2.69 | 3.07% | 3,242,229 |
| Nov 26, 2025 | 2.44 | 2.65 | 2.44 | 2.61 | 2.61 | 5.67% | 3,412,289 |
| Nov 25, 2025 | 2.41 | 2.47 | 2.31 | 2.47 | 2.47 | 4.22% | 2,335,500 |
| Nov 24, 2025 | 2.49 | 2.49 | 2.32 | 2.37 | 2.37 | -1.25% | 3,683,619 |
| Nov 21, 2025 | 2.35 | 2.43 | 2.26 | 2.40 | 2.40 | 3.90% | 2,882,820 |
| Nov 20, 2025 | 2.39 | 2.50 | 2.29 | 2.31 | 2.31 | -0.86% | 4,025,138 |
| Nov 19, 2025 | 2.41 | 2.45 | 2.27 | 2.33 | 2.33 | -3.32% | 2,917,547 |
| Nov 18, 2025 | 2.32 | 2.50 | 2.26 | 2.41 | 2.41 | 3.88% | 6,247,678 |
| Nov 17, 2025 | 2.05 | 2.42 | 1.99 | 2.32 | 2.32 | 16.00% | 9,453,913 |
| Nov 14, 2025 | 1.90 | 2.07 | 1.86 | 2.00 | 2.00 | 5.26% | 3,158,742 |
| Nov 13, 2025 | 1.93 | 1.94 | 1.85 | 1.90 | 1.90 | -1.55% | 2,532,557 |
| Nov 12, 2025 | 1.94 | 1.99 | 1.86 | 1.93 | 1.93 | 1.05% | 2,569,857 |
| Nov 11, 2025 | 1.86 | 1.91 | 1.81 | 1.91 | 1.91 | 3.24% | 1,943,955 |
| Nov 10, 2025 | 1.78 | 1.91 | 1.74 | 1.85 | 1.85 | 8.19% | 2,079,578 |
| Nov 7, 2025 | 1.71 | 1.78 | 1.65 | 1.71 | 1.71 | -0.58% | 1,538,710 |
| Nov 6, 2025 | 1.81 | 1.82 | 1.67 | 1.72 | 1.72 | -4.44% | 2,418,767 |
| Nov 5, 2025 | 1.84 | 1.86 | 1.78 | 1.80 | 1.80 | -2.17% | 1,642,640 |
| Nov 4, 2025 | 1.82 | 1.88 | 1.81 | 1.84 | 1.84 | -0.54% | 694,248 |
| Nov 3, 2025 | 1.95 | 1.96 | 1.85 | 1.85 | 1.85 | -3.65% | 896,896 |
| Oct 31, 2025 | 1.90 | 1.95 | 1.87 | 1.92 | 1.92 | 2.13% | 962,509 |
| Oct 30, 2025 | 1.83 | 1.92 | 1.81 | 1.88 | 1.88 | 2.17% | 854,370 |
| Oct 29, 2025 | 1.83 | 1.87 | 1.76 | 1.84 | 1.84 | 0.55% | 1,503,318 |
| Oct 28, 2025 | 1.91 | 1.92 | 1.82 | 1.83 | 1.83 | -4.19% | 1,938,572 |
| Oct 27, 2025 | 1.93 | 1.95 | 1.86 | 1.91 | 1.91 | 1.60% | 1,361,193 |
| Oct 24, 2025 | 1.91 | 1.93 | 1.86 | 1.88 | 1.88 | -0.53% | 1,455,959 |
| Oct 23, 2025 | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | -1.05% | 1,205,918 |
| Oct 22, 2025 | 2.03 | 2.05 | 1.88 | 1.91 | 1.91 | -5.91% | 2,088,168 |
| Oct 21, 2025 | 2.00 | 2.05 | 1.93 | 2.03 | 2.03 | 2.01% | 1,857,005 |
| Oct 20, 2025 | 1.99 | 2.01 | 1.94 | 1.99 | 1.99 | 2.58% | 1,186,600 |
| Oct 17, 2025 | 1.95 | 2.00 | 1.92 | 1.94 | 1.94 | -1.52% | 1,915,149 |
| Oct 16, 2025 | 2.05 | 2.08 | 1.96 | 1.97 | 1.97 | -3.90% | 1,148,592 |
| Oct 15, 2025 | 2.04 | 2.09 | 2.03 | 2.05 | 2.05 | - | 946,957 |
| Oct 14, 2025 | 1.98 | 2.09 | 1.97 | 2.05 | 2.05 | 3.02% | 1,753,692 |
| Oct 13, 2025 | 2.03 | 2.06 | 1.96 | 1.99 | 1.99 | - | 1,657,351 |
| Oct 10, 2025 | 2.10 | 2.10 | 1.96 | 1.99 | 1.99 | -4.78% | 1,701,252 |
| Oct 9, 2025 | 2.01 | 2.14 | 1.99 | 2.09 | 2.09 | 4.50% | 1,293,107 |
| Oct 8, 2025 | 2.10 | 2.10 | 1.98 | 2.00 | 2.00 | -3.85% | 1,421,725 |
| Oct 7, 2025 | 2.13 | 2.13 | 2.04 | 2.08 | 2.08 | -1.89% | 1,160,008 |
| Oct 6, 2025 | 2.16 | 2.16 | 2.03 | 2.12 | 2.12 | 0.47% | 1,406,682 |
| Oct 3, 2025 | 2.23 | 2.29 | 2.10 | 2.11 | 2.11 | -3.21% | 1,885,980 |
| Oct 2, 2025 | 2.09 | 2.21 | 2.07 | 2.18 | 2.18 | 6.34% | 2,247,532 |
| Oct 1, 2025 | 1.97 | 2.08 | 1.97 | 2.05 | 2.05 | 2.50% | 1,071,827 |
| Sep 30, 2025 | 2.02 | 2.05 | 1.98 | 2.00 | 2.00 | -1.48% | 1,717,883 |
| Sep 29, 2025 | 2.02 | 2.04 | 1.98 | 2.03 | 2.03 | 1.50% | 951,279 |
| Sep 26, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | 939,090 |