Milestone Pharmaceuticals Inc. - Common Shares (MIST)
1.1250
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 13th, 8:24 AM EDT
Historical Prices For Milestone Pharmaceuticals Inc. - Common Shares (MIST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/12/2026 | 1.08 | 1.19 | 1.04 | 1.13 | 5,784,640 | 1.13 |
| 8/11/2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1,381,999 | 1.27 |
| 8/10/2026 | 1.23 | 1.29 | 1.20 | 1.26 | 1,625,931 | 1.26 |
| 8/07/2026 | 1.18 | 1.22 | 1.16 | 1.22 | 990,173 | 1.22 |
| 8/06/2026 | 1.15 | 1.18 | 1.14 | 1.18 | 594,083 | 1.18 |
| 8/05/2026 | 1.20 | 1.20 | 1.13 | 1.15 | 600,825 | 1.15 |
| 8/04/2026 | 1.13 | 1.20 | 1.11 | 1.17 | 1,323,172 | 1.17 |
| 8/03/2026 | 1.12 | 1.12 | 1.08 | 1.12 | 935,450 | 1.12 |
| 7/31/2026 | 1.17 | 1.17 | 1.08 | 1.11 | 1,063,443 | 1.11 |
| 7/30/2026 | 1.04 | 1.16 | 1.04 | 1.15 | 1,729,335 | 1.15 |
| 7/29/2026 | 1.12 | 1.12 | 1.01 | 1.04 | 2,231,038 | 1.04 |
| 7/28/2026 | 1.13 | 1.13 | 1.03 | 1.07 | 2,592,873 | 1.07 |
| 7/27/2026 | 1.17 | 1.20 | 1.12 | 1.13 | 1,213,685 | 1.13 |
| 7/24/2026 | 1.19 | 1.19 | 1.15 | 1.16 | 873,936 | 1.16 |
| 7/23/2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1,018,097 | 1.20 |
| 7/22/2026 | 1.22 | 1.23 | 1.19 | 1.19 | 672,533 | 1.19 |
| 7/21/2026 | 1.18 | 1.23 | 1.17 | 1.23 | 456,371 | 1.23 |
| 7/20/2026 | 1.22 | 1.22 | 1.17 | 1.18 | 708,782 | 1.18 |
| 7/17/2026 | 1.22 | 1.25 | 1.17 | 1.19 | 1,571,529 | 1.19 |
| 7/16/2026 | 1.26 | 1.27 | 1.23 | 1.24 | 755,490 | 1.24 |
| 7/15/2026 | 1.30 | 1.32 | 1.25 | 1.27 | 759,557 | 1.27 |
| 7/14/2026 | 1.30 | 1.32 | 1.27 | 1.30 | 867,809 | 1.30 |
| 7/13/2026 | 1.29 | 1.30 | 1.26 | 1.28 | 510,198 | 1.28 |
| 7/10/2026 | 1.30 | 1.32 | 1.26 | 1.28 | 457,239 | 1.28 |
| 7/09/2026 | 1.23 | 1.31 | 1.22 | 1.31 | 809,241 | 1.31 |
| 7/08/2026 | 1.28 | 1.29 | 1.20 | 1.22 | 3,188,873 | 1.22 |
| 7/07/2026 | 1.33 | 1.33 | 1.26 | 1.29 | 1,427,072 | 1.29 |
| 7/06/2026 | 1.34 | 1.35 | 1.30 | 1.32 | 720,665 | 1.32 |
| 7/02/2026 | 1.32 | 1.38 | 1.29 | 1.32 | 1,047,677 | 1.32 |
| 7/01/2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1,045,023 | 1.32 |
| 6/30/2026 | 1.34 | 1.38 | 1.31 | 1.34 | 2,263,902 | 1.34 |
| 6/29/2026 | 1.25 | 1.33 | 1.24 | 1.33 | 2,161,285 | 1.33 |
| 6/26/2026 | 1.25 | 1.27 | 1.23 | 1.24 | 915,050 | 1.24 |
| 6/25/2026 | 1.27 | 1.31 | 1.20 | 1.25 | 2,844,852 | 1.25 |
| 6/24/2026 | 1.30 | 1.31 | 1.26 | 1.27 | 730,643 | 1.27 |
| 6/23/2026 | 1.30 | 1.36 | 1.28 | 1.30 | 1,433,906 | 1.30 |
| 6/22/2026 | 1.28 | 1.34 | 1.27 | 1.31 | 1,771,933 | 1.31 |
| 6/18/2026 | 1.35 | 1.38 | 1.30 | 1.30 | 1,338,097 | 1.30 |
| 6/17/2026 | 1.29 | 1.42 | 1.29 | 1.31 | 2,348,094 | 1.31 |
| 6/16/2026 | 1.31 | 1.33 | 1.27 | 1.29 | 1,121,277 | 1.29 |
| 6/15/2026 | 1.30 | 1.34 | 1.28 | 1.31 | 1,928,914 | 1.31 |
| 6/12/2026 | 1.29 | 1.33 | 1.27 | 1.27 | 687,442 | 1.27 |
| 6/11/2026 | 1.22 | 1.30 | 1.21 | 1.27 | 1,057,503 | 1.27 |
| 6/10/2026 | 1.22 | 1.28 | 1.21 | 1.22 | 897,367 | 1.22 |
| 6/09/2026 | 1.24 | 1.27 | 1.20 | 1.21 | 812,854 | 1.21 |
| 6/08/2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1,485,758 | 1.23 |
| 6/05/2026 | 1.28 | 1.28 | 1.21 | 1.23 | 2,424,418 | 1.23 |
| 6/04/2026 | 1.29 | 1.34 | 1.28 | 1.29 | 882,131 | 1.29 |
| 6/03/2026 | 1.34 | 1.34 | 1.27 | 1.28 | 813,054 | 1.28 |
| 6/02/2026 | 1.37 | 1.39 | 1.31 | 1.32 | 1,199,634 | 1.32 |
| 6/01/2026 | 1.42 | 1.44 | 1.35 | 1.36 | 1,312,208 | 1.36 |
| 5/29/2026 | 0.00 | 1.46 | 1.41 | 1.42 | 520,241 | 1.42 |
| 5/28/2026 | 1.47 | 1.47 | 1.41 | 1.44 | 724,292 | 1.44 |
| 5/27/2026 | 1.42 | 1.45 | 1.39 | 1.40 | 2,236,933 | 1.40 |
| 5/26/2026 | 1.42 | 1.47 | 1.40 | 1.40 | 1,269,133 | 1.40 |
| 5/22/2026 | 1.50 | 1.54 | 1.41 | 1.41 | 1,253,846 | 1.41 |
| 5/21/2026 | 1.53 | 1.53 | 1.48 | 1.52 | 1,011,537 | 1.52 |
| 5/20/2026 | 1.46 | 1.53 | 1.43 | 1.50 | 973,932 | 1.50 |
| 5/19/2026 | 1.48 | 1.51 | 1.41 | 1.43 | 1,360,832 | 1.43 |
| 5/18/2026 | 1.53 | 1.56 | 1.46 | 1.46 | 1,286,553 | 1.46 |
| 5/15/2026 | 1.58 | 1.61 | 1.47 | 1.50 | 2,020,688 | 1.50 |
| 5/14/2026 | 1.67 | 1.69 | 1.53 | 1.63 | 3,880,414 | 1.63 |
| 5/13/2026 | 1.60 | 1.89 | 1.57 | 1.72 | 5,223,202 | 1.72 |