Milestone Pharmaceuticals, Inc. MIST
NASDAQ · United States · Health Technology
$0.8203-0.05 (-5.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.83 | -4.09% | $0.88 | $0.90 | $0.82 | 438.44K |
| 2026-09-30 | $0.87 | +5.61% | $0.84 | $0.90 | $0.82 | 1.27M |
| 2026-09-29 | $0.82 | +3.14% | $0.78 | $0.83 | $0.78 | 931.40K |
| 2026-09-28 | $0.80 | +0.89% | $0.78 | $0.82 | $0.78 | 418.40K |
| 2026-09-25 | $0.79 | -0.88% | $0.80 | $0.81 | $0.75 | 1.26M |
| 2026-09-24 | $0.80 | -7.77% | $0.88 | $0.88 | $0.78 | 2.33M |
| 2026-09-23 | $0.86 | -6.41% | $0.93 | $0.93 | $0.85 | 1.53M |
| 2026-09-22 | $0.92 | +0.33% | $0.92 | $0.93 | $0.89 | 1.72M |
| 2026-09-21 | $0.92 | +0.22% | $0.93 | $0.93 | $0.90 | 674.00K |
| 2026-09-18 | $0.92 | -0.43% | $0.91 | $0.94 | $0.90 | 563.10K |
| 2026-09-17 | $0.92 | +3.49% | $0.92 | $0.94 | $0.89 | 979.30K |
| 2026-09-16 | $0.89 | -4.20% | $0.93 | $0.94 | $0.88 | 1.56M |
| 2026-09-15 | $0.93 | -2.21% | $0.97 | $0.97 | $0.90 | 1.95M |
| 2026-09-14 | $0.95 | -3.16% | $0.99 | $1.03 | $0.94 | 2.58M |
| 2026-09-11 | $0.98 | -6.67% | $1.06 | $1.08 | $0.98 | 3.31M |
| 2026-09-10 | $1.05 | -1.87% | $1.07 | $1.08 | $1.05 | 1.10M |
| 2026-09-09 | $1.07 | -4.89% | $1.13 | $1.14 | $1.07 | 1.31M |
| 2026-09-08 | $1.13 | -6.25% | $1.20 | $1.22 | $1.12 | 1.79M |
| 2026-09-04 | $1.20 | -0.83% | $1.21 | $1.26 | $1.20 | 1.58M |
| 2026-09-03 | $1.21 | +2.54% | $1.22 | $1.26 | $1.20 | 2.02M |
| 2026-09-02 | $1.18 | +3.51% | $1.14 | $1.18 | $1.14 | 767.40K |
| 2026-09-01 | $1.14 | -1.72% | $1.14 | $1.15 | $1.12 | 1.02M |
| 2026-08-31 | $1.16 | 0.00% | $1.17 | $1.17 | $1.14 | 1.00M |
| 2026-08-28 | $1.16 | -2.52% | $1.20 | $1.21 | $1.14 | 865.30K |
| 2026-08-27 | $1.19 | +0.85% | $1.18 | $1.25 | $1.18 | 1.56M |
| 2026-08-26 | $1.18 | +1.72% | $1.17 | $1.19 | $1.13 | 726.90K |
| 2026-08-25 | $1.16 | +11.54% | $1.06 | $1.17 | $1.04 | 1.71M |
| 2026-08-24 | $1.04 | -1.42% | $1.06 | $1.06 | $1.02 | 1.56M |
| 2026-08-21 | $1.05 | +2.43% | $1.07 | $1.07 | $1.03 | 1.92M |
| 2026-08-20 | $1.03 | -4.63% | $1.09 | $1.13 | $1.02 | 2.18M |
| 2026-08-19 | $1.08 | +0.93% | $1.09 | $1.13 | $1.07 | 2.33M |
| 2026-08-18 | $1.07 | -2.73% | $1.07 | $1.11 | $1.05 | 1.48M |
| 2026-08-17 | $1.10 | 0.00% | $1.12 | $1.14 | $1.07 | 1.59M |
| 2026-08-14 | $1.10 | +2.80% | $1.07 | $1.10 | $1.04 | 2.17M |
| 2026-08-13 | $1.07 | -4.89% | $1.09 | $1.12 | $1.06 | 2.67M |
| 2026-08-12 | $1.13 | -11.42% | $1.08 | $1.19 | $1.04 | 5.79M |
| 2026-08-11 | $1.27 | +0.79% | $1.27 | $1.29 | $1.25 | 1.38M |
| 2026-08-10 | $1.26 | +3.28% | $1.23 | $1.29 | $1.20 | 1.63M |
| 2026-08-07 | $1.22 | +3.39% | $1.18 | $1.22 | $1.16 | 990.20K |
| 2026-08-06 | $1.18 | +3.06% | $1.15 | $1.18 | $1.14 | 594.70K |
| 2026-08-05 | $1.14 | -2.14% | $1.20 | $1.20 | $1.13 | 600.80K |
| 2026-08-04 | $1.17 | +4.46% | $1.13 | $1.20 | $1.11 | 1.32M |
| 2026-08-03 | $1.12 | +0.90% | $1.12 | $1.12 | $1.08 | 935.50K |
| 2026-07-31 | $1.11 | -3.48% | $1.17 | $1.17 | $1.08 | 1.06M |
| 2026-07-30 | $1.15 | +10.58% | $1.04 | $1.16 | $1.04 | 1.74M |
| 2026-07-29 | $1.04 | -2.80% | $1.12 | $1.12 | $1.01 | 2.22M |
| 2026-07-28 | $1.07 | -5.31% | $1.13 | $1.13 | $1.03 | 2.59M |
| 2026-07-27 | $1.13 | -2.59% | $1.17 | $1.20 | $1.12 | 1.21M |
| 2026-07-24 | $1.16 | -3.33% | $1.19 | $1.19 | $1.15 | 873.90K |
| 2026-07-23 | $1.20 | +0.84% | $1.19 | $1.21 | $1.16 | 1.02M |
| 2026-07-22 | $1.19 | -3.25% | $1.22 | $1.23 | $1.18 | 673.10K |
| 2026-07-21 | $1.23 | +4.24% | $1.18 | $1.23 | $1.16 | 456.20K |
| 2026-07-20 | $1.18 | -0.42% | $1.22 | $1.22 | $1.16 | 709.10K |
| 2026-07-17 | $1.18 | -4.44% | $1.22 | $1.25 | $1.17 | 1.57M |
| 2026-07-16 | $1.24 | -2.36% | $1.26 | $1.27 | $1.23 | 755.40K |
| 2026-07-15 | $1.27 | -2.31% | $1.30 | $1.32 | $1.25 | 760.20K |
| 2026-07-14 | $1.30 | +1.56% | $1.30 | $1.32 | $1.27 | 868.40K |
| 2026-07-13 | $1.28 | 0.00% | $1.29 | $1.30 | $1.26 | 511.20K |
| 2026-07-10 | $1.28 | -2.29% | $1.30 | $1.32 | $1.26 | 457.20K |
| 2026-07-09 | $1.31 | +7.38% | $1.23 | $1.32 | $1.22 | 809.20K |
| 2026-07-08 | $1.22 | -5.43% | $1.28 | $1.29 | $1.20 | 3.19M |
| 2026-07-07 | $1.29 | -2.27% | $1.33 | $1.33 | $1.26 | 1.43M |
| 2026-07-06 | $1.32 | 0.00% | $1.34 | $1.35 | $1.30 | 720.70K |
| 2026-07-02 | $1.32 | 0.00% | $1.32 | $1.38 | $1.29 | 1.05M |
| 2026-07-01 | $1.32 | -1.49% | $1.35 | $1.36 | $1.31 | 1.06M |
| 2026-06-30 | $1.34 | +0.75% | $1.34 | $1.38 | $1.32 | 2.26M |
| 2026-06-29 | $1.33 | +7.26% | $1.25 | $1.34 | $1.24 | 2.16M |
| 2026-06-26 | $1.24 | -0.80% | $1.25 | $1.27 | $1.23 | 915.10K |
| 2026-06-25 | $1.25 | -1.57% | $1.27 | $1.31 | $1.20 | 2.84M |
| 2026-06-24 | $1.27 | -2.31% | $1.30 | $1.31 | $1.26 | 730.70K |
| 2026-06-23 | $1.30 | -0.76% | $1.30 | $1.36 | $1.28 | 1.43M |
| 2026-06-22 | $1.31 | +0.77% | $1.28 | $1.34 | $1.27 | 1.77M |
| 2026-06-18 | $1.30 | -0.76% | $1.35 | $1.38 | $1.30 | 1.34M |
| 2026-06-17 | $1.31 | +1.55% | $1.29 | $1.42 | $1.29 | 2.35M |
| 2026-06-16 | $1.29 | -1.53% | $1.31 | $1.33 | $1.27 | 1.13M |
| 2026-06-15 | $1.31 | +3.15% | $1.30 | $1.34 | $1.28 | 1.93M |
| 2026-06-12 | $1.27 | 0.00% | $1.29 | $1.33 | $1.27 | 685.80K |
| 2026-06-11 | $1.27 | +4.10% | $1.22 | $1.30 | $1.21 | 1.06M |
| 2026-06-10 | $1.22 | +0.83% | $1.22 | $1.28 | $1.21 | 905.20K |
| 2026-06-09 | $1.21 | -1.63% | $1.24 | $1.27 | $1.20 | 812.90K |
| 2026-06-08 | $1.23 | 0.00% | $1.26 | $1.28 | $1.22 | 1.49M |
| 2026-06-05 | $1.23 | -4.65% | $1.28 | $1.28 | $1.21 | 2.42M |
| 2026-06-04 | $1.29 | +0.78% | $1.29 | $1.34 | $1.28 | 884.70K |
| 2026-06-03 | $1.28 | -3.03% | $1.34 | $1.34 | $1.27 | 820.70K |
| 2026-06-02 | $1.32 | -2.94% | $1.37 | $1.39 | $1.32 | 1.20M |
| 2026-06-01 | $1.36 | -4.23% | $1.42 | $1.43 | $1.35 | 1.31M |
| 2026-05-29 | $1.42 | -1.39% | $1.45 | $1.46 | $1.41 | 519.70K |
| 2026-05-28 | $1.44 | +2.86% | $1.47 | $1.47 | $1.40 | 723.80K |
| 2026-05-27 | $1.40 | 0.00% | $1.42 | $1.45 | $1.39 | 2.24M |
| 2026-05-26 | $1.40 | -0.71% | $1.42 | $1.47 | $1.40 | 1.27M |