Milestone Pharmaceuticals... (MIST)
NASDAQ: MIST
· Real-Time Price · USD
2.11
-0.07 (-3.21%)
At close: Oct 03, 2025, 3:59 PM
2.13
0.94%
After-hours: Oct 03, 2025, 07:46 PM EDT
MIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.23 | 2.29 | 2.10 | 2.11 | 2.11 | -3.21% | 1,885,091 |
| 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% | 1,717,900 |
| Sep 29, 2025 | 2.02 | 2.04 | 1.98 | 2.03 | 2.03 | 1.50% | 951,300 |
| Sep 26, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | 939,100 |
| Sep 25, 2025 | 1.93 | 1.98 | 1.91 | 1.97 | 1.97 | 1.55% | 916,200 |
| Sep 24, 2025 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | 0.52% | 370,162 |
| Sep 23, 2025 | 2.03 | 2.04 | 1.92 | 1.93 | 1.93 | -3.98% | 806,800 |
| Sep 22, 2025 | 1.95 | 2.01 | 1.90 | 2.01 | 2.01 | 4.69% | 749,600 |
| Sep 19, 2025 | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | -1.54% | 856,738 |
| Sep 18, 2025 | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | 0.52% | 535,800 |
| Sep 17, 2025 | 1.96 | 2.00 | 1.94 | 1.94 | 1.94 | -0.51% | 683,100 |
| Sep 16, 2025 | 2.00 | 2.06 | 1.95 | 1.95 | 1.95 | -1.02% | 1,357,600 |
| Sep 15, 2025 | 1.99 | 2.05 | 1.93 | 1.97 | 1.97 | 0.51% | 1,068,412 |
| Sep 12, 2025 | 1.85 | 1.99 | 1.85 | 1.96 | 1.96 | 2.62% | 1,992,700 |
| Sep 11, 2025 | 1.78 | 1.94 | 1.78 | 1.91 | 1.91 | 11.70% | 3,332,103 |
| Sep 10, 2025 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 658,000 |
| Sep 9, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 738,254 |
| Sep 8, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 850,100 |
Page 1 of 81