Milestone Pharmaceuticals Inc.MISTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1.68 | $1.70 | $1.65 | $1.65 | 910,696 |
| 3/2/2026 | $1.68 | $1.75 | $1.68 | $1.73 | 1.37M |
| 2/27/2026 | $1.69 | $1.72 | $1.68 | $1.71 | 1.14M |
| 2/26/2026 | $1.72 | $1.74 | $1.69 | $1.72 | 1.18M |
| 2/25/2026 | $1.74 | $1.77 | $1.72 | $1.73 | 709,513 |
| 2/24/2026 | $1.70 | $1.81 | $1.70 | $1.74 | 2.40M |
| 2/23/2026 | $1.68 | $1.71 | $1.64 | $1.69 | 1.08M |
| 2/20/2026 | $1.67 | $1.74 | $1.65 | $1.70 | 1.52M |
| 2/19/2026 | $1.67 | $1.68 | $1.61 | $1.68 | 2.87M |
| 2/18/2026 | $1.70 | $1.71 | $1.66 | $1.67 | 763,163 |
| 2/17/2026 | $1.70 | $1.72 | $1.66 | $1.70 | 1.24M |
| 2/13/2026 | $1.73 | $1.74 | $1.68 | $1.70 | 1.56M |
| 2/12/2026 | $1.80 | $1.84 | $1.70 | $1.72 | 1.34M |
| 2/11/2026 | $1.85 | $1.86 | $1.77 | $1.82 | 1.30M |
| 2/10/2026 | $1.84 | $1.89 | $1.81 | $1.84 | 2.04M |
| 2/9/2026 | $1.78 | $1.84 | $1.76 | $1.82 | 1.29M |
| 2/6/2026 | $1.75 | $1.80 | $1.75 | $1.76 | 1.62M |
| 2/5/2026 | $1.87 | $1.89 | $1.70 | $1.72 | 2.95M |
| 2/4/2026 | $1.99 | $1.99 | $1.84 | $1.87 | 1.81M |
| 2/3/2026 | $1.97 | $2.02 | $1.90 | $1.97 | 5.35M |
| 2/2/2026 | $1.91 | $1.98 | $1.91 | $1.96 | 1.42M |
| 1/30/2026 | $1.89 | $1.94 | $1.86 | $1.91 | 1.97M |
| 1/29/2026 | $1.95 | $1.95 | $1.87 | $1.89 | 2.49M |
| 1/28/2026 | $2.02 | $2.03 | $1.94 | $1.94 | 1.71M |
| 1/27/2026 | $1.95 | $2.03 | $1.94 | $2.01 | 1.77M |
| 1/26/2026 | $2.00 | $2.04 | $1.92 | $1.94 | 2.52M |
| 1/23/2026 | $1.98 | $1.99 | $1.94 | $1.98 | 2.17M |
| 1/22/2026 | $2.02 | $2.06 | $1.98 | $1.99 | 2.28M |
| 1/21/2026 | $2.02 | $2.03 | $1.98 | $2.01 | 2.52M |
| 1/20/2026 | $2.01 | $2.08 | $1.97 | $2.01 | 1.80M |
| 1/16/2026 | $2.04 | $2.11 | $1.98 | $2.05 | 2.59M |
| 1/15/2026 | $2.03 | $2.13 | $2.02 | $2.03 | 2.53M |
| 1/14/2026 | $1.92 | $2.05 | $1.87 | $2.03 | 4.05M |
| 1/13/2026 | $1.98 | $2.01 | $1.91 | $1.93 | 3.52M |
| 1/12/2026 | $2.02 | $2.03 | $1.90 | $1.96 | 4.96M |
| 1/9/2026 | $2.17 | $2.19 | $1.98 | $2.04 | 6.36M |
| 1/8/2026 | $2.15 | $2.27 | $2.13 | $2.19 | 2.72M |
| 1/7/2026 | $2.05 | $2.25 | $2.03 | $2.15 | 5.97M |
| 1/6/2026 | $2.04 | $2.10 | $2.02 | $2.05 | 2.87M |
| 1/5/2026 | $2.05 | $2.09 | $1.98 | $2.02 | 3.43M |
| 1/2/2026 | $2.04 | $2.10 | $2.02 | $2.05 | 2.23M |
| 12/31/2025 | $1.97 | $2.05 | $1.95 | $2.02 | 2.37M |
| 12/30/2025 | $2.03 | $2.08 | $1.96 | $1.96 | 3.95M |
| 12/29/2025 | $2.06 | $2.09 | $2.02 | $2.04 | 2.93M |
| 12/26/2025 | $2.05 | $2.14 | $1.98 | $2.08 | 3.85M |
| 12/24/2025 | $1.92 | $2.10 | $1.90 | $2.07 | 4.67M |
| 12/23/2025 | $2.03 | $2.05 | $1.95 | $1.95 | 6.37M |
| 12/22/2025 | $2.12 | $2.12 | $1.98 | $2.07 | 8.80M |
| 12/19/2025 | $2.08 | $2.20 | $2.08 | $2.15 | 5.84M |
| 12/18/2025 | $2.19 | $2.22 | $2.05 | $2.08 | 4.92M |
| 12/17/2025 | $2.21 | $2.21 | $2.00 | $2.15 | 12.77M |
| 12/16/2025 | $2.34 | $2.57 | $2.20 | $2.20 | 13.68M |
| 12/15/2025 | $2.91 | $2.92 | $2.10 | $2.35 | 72.30M |
| 12/12/2025 | $3.05 | $3.06 | $1.61 | $2.41 | 28.14M |
| 12/11/2025 | $2.63 | $2.97 | $2.60 | $2.95 | 7.54M |
| 12/10/2025 | $2.61 | $2.67 | $2.55 | $2.67 | 3.24M |
| 12/9/2025 | $2.66 | $2.68 | $2.50 | $2.63 | 4.31M |
| 12/8/2025 | $2.71 | $2.73 | $2.57 | $2.66 | 4.60M |
| 12/5/2025 | $2.67 | $2.72 | $2.57 | $2.68 | 3.46M |
| 12/4/2025 | $2.65 | $2.66 | $2.58 | $2.64 | 3.49M |
| 12/3/2025 | $2.69 | $2.69 | $2.52 | $2.62 | 3.40M |