NASDAQ : MIRA
MIRA Pharmaceuticals, Inc. — Price history
Healthcare · Drug Manufacturers - General · United States
Last price 0.5716 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 24.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MIRA Pharmaceuticals, Inc. (MIRA) closed at 0.533 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.56 | 0.5701 | 0.533 | 0.533 | 78,041 | -2.83% |
| 2026-10-30 | 0.589 | 0.589 | 0.5101 | 0.5485 | 207,854 | -4.04% |
| 2026-10-29 | 0.574 | 0.63 | 0.5519 | 0.5716 | 381,968 | +2.79% |
| 2026-10-28 | 0.55 | 0.5775 | 0.54 | 0.5561 | 722,798 | +1.11% |
| 2026-10-27 | 0.5401 | 0.5698 | 0.5347 | 0.55 | 88,071 | +3.23% |
| 2026-10-26 | 0.6466 | 0.6466 | 0.5182 | 0.5328 | 252,726 | -14.00% |
| 2026-10-23 | 0.63 | 0.6596 | 0.6001 | 0.6195 | 106,231 | -1.49% |
| 2026-10-22 | 0.7296 | 0.7296 | 0.6216 | 0.6289 | 100,248 | -7.76% |
| 2026-10-21 | 0.665 | 0.6927 | 0.665 | 0.6818 | 130,188 | +4.88% |
| 2026-10-20 | 0.645 | 0.6606 | 0.645 | 0.6501 | 10,462 | +1.25% |
| 2026-10-19 | 0.626 | 0.6474 | 0.6227 | 0.6421 | 66,060 | +1.55% |
| 2026-10-16 | 0.68 | 0.68 | 0.6309 | 0.6323 | 123,158 | -3.92% |
| 2026-10-15 | 0.6351 | 0.6791 | 0.626 | 0.6581 | 128,645 | -3.52% |
| 2026-10-14 | 0.6671 | 0.6857 | 0.66 | 0.6821 | 75,878 | +2.36% |
| 2026-10-13 | 0.6994 | 0.7 | 0.66 | 0.6664 | 67,892 | -5.53% |
| 2026-10-12 | 0.759 | 0.759 | 0.6847 | 0.7054 | 90,005 | -5.38% |
| 2026-10-09 | 0.72 | 0.7498 | 0.703 | 0.7455 | 52,431 | +6.05% |
| 2026-10-08 | 0.71 | 0.71 | 0.6805 | 0.703 | 142,664 | -0.99% |
| 2026-10-07 | 0.722 | 0.7409 | 0.703 | 0.71 | 67,731 | -0.25% |
| 2026-10-06 | 0.759 | 0.7601 | 0.7 | 0.7118 | 105,731 | -3.22% |
| 2026-10-05 | 0.7301 | 0.7501 | 0.7105 | 0.7355 | 89,423 | +0.74% |
| 2026-10-02 | 0.73 | 0.7581 | 0.7107 | 0.7301 | 158,386 | +0.98% |
| 2026-10-01 | 0.84 | 0.85 | 0.62 | 0.723 | 668,286 | -14.42% |
| 2026-09-30 | 0.859 | 0.8694 | 0.82 | 0.8448 | 72,091 | -3.06% |
| 2026-09-29 | 0.8703 | 0.9 | 0.8645 | 0.8715 | 63,225 | -3.52% |
| 2026-09-28 | 0.898 | 0.9112 | 0.8753 | 0.9033 | 65,818 | +0.37% |
| 2026-09-25 | 0.8602 | 0.9 | 0.85 | 0.9 | 95,119 | +7.21% |
| 2026-09-24 | 0.8577 | 0.86 | 0.8312 | 0.8395 | 54,094 | -2.12% |
| 2026-09-23 | 0.9364 | 0.94 | 0.85 | 0.8577 | 119,278 | -5.33% |
| 2026-09-22 | 0.8646 | 0.9187 | 0.8469 | 0.906 | 127,845 | +3.07% |
| 2026-09-21 | 0.821 | 0.9 | 0.7984 | 0.879 | 387,627 | +5.61% |
| 2026-09-18 | 0.789 | 0.8323 | 0.7701 | 0.8323 | 685,011 | +9.61% |
| 2026-09-17 | 0.73 | 0.7599 | 0.7222 | 0.7593 | 136,674 | +5.52% |
| 2026-09-16 | 0.72 | 0.7375 | 0.7101 | 0.7196 | 78,733 | +0.77% |
| 2026-09-15 | 0.7526 | 0.7537 | 0.7141 | 0.7141 | 71,490 | -5.12% |
| 2026-09-14 | 0.7656 | 0.7798 | 0.7278 | 0.7526 | 171,504 | -2.74% |
| 2026-09-11 | 0.7893 | 0.82 | 0.7738 | 0.7738 | 105,675 | -1.95% |
| 2026-09-10 | 0.7902 | 0.83 | 0.7595 | 0.7892 | 138,507 | +1.11% |
| 2026-09-09 | 0.7711 | 0.794 | 0.7564 | 0.7805 | 53,272 | +0.61% |
| 2026-09-08 | 0.7598 | 0.81 | 0.7506 | 0.7758 | 177,191 | +1.57% |
| 2026-09-04 | 0.7351 | 0.8498 | 0.7351 | 0.7638 | 338,530 | +3.27% |
| 2026-09-03 | 0.83 | 0.84 | 0.7313 | 0.7396 | 494,946 | -12.94% |
| 2026-09-02 | 0.857 | 0.9349 | 0.8247 | 0.8495 | 581,841 | -1.22% |
| 2026-09-01 | 0.74 | 1.1 | 0.7212 | 0.86 | 29,281,096 | +11.66% |
| 2026-08-31 | 0.75 | 0.7816 | 0.75 | 0.7702 | 44,337 | +2.68% |
| 2026-08-28 | 0.75 | 0.7794 | 0.75 | 0.7501 | 31,847 | -2.60% |
| 2026-08-27 | 0.75 | 0.778 | 0.74 | 0.7701 | 44,117 | +2.68% |
| 2026-08-26 | 0.7701 | 0.7741 | 0.75 | 0.75 | 27,370 | -3.26% |
| 2026-08-25 | 0.8 | 0.81 | 0.7682 | 0.7753 | 35,304 | -1.62% |
| 2026-08-24 | 0.779 | 0.8248 | 0.7702 | 0.7881 | 65,126 | +3.21% |
| 2026-08-21 | 0.72 | 0.82 | 0.72 | 0.7636 | 117,396 | +7.53% |
| 2026-08-20 | 0.7701 | 0.7958 | 0.7101 | 0.7101 | 41,654 | -7.79% |
| 2026-08-19 | 0.7601 | 0.7998 | 0.7601 | 0.7701 | 41,095 | +0.73% |
| 2026-08-18 | 0.765 | 0.7949 | 0.7601 | 0.7645 | 40,609 | -3.23% |
| 2026-08-17 | 0.8 | 0.81 | 0.7738 | 0.79 | 59,972 | +1.26% |
| 2026-08-14 | 0.782 | 0.8106 | 0.7655 | 0.7802 | 75,484 | +4.01% |
| 2026-08-13 | 0.77 | 0.825 | 0.75 | 0.7501 | 83,810 | +1.54% |
| 2026-08-12 | 0.7725 | 0.7851 | 0.7383 | 0.7387 | 26,544 | -5.01% |
| 2026-08-11 | 0.803 | 0.803 | 0.7705 | 0.7777 | 18,568 | +1.37% |
| 2026-08-10 | 0.759 | 0.7899 | 0.741 | 0.7672 | 114,143 | +3.68% |
| 2026-08-07 | 0.68 | 0.75 | 0.6702 | 0.74 | 156,466 | +9.11% |
| 2026-08-06 | 0.698 | 0.698 | 0.6585 | 0.6782 | 71,429 | +3.12% |
| 2026-08-05 | 0.6755 | 0.6899 | 0.6379 | 0.6577 | 69,857 | -2.56% |
| 2026-08-04 | 0.6544 | 0.7299 | 0.65 | 0.675 | 352,271 | +9.95% |
| 2026-08-03 | 0.7775 | 0.85 | 0.6 | 0.6139 | 424,194 | -22.49% |
| 2026-07-31 | 0.8351 | 0.8351 | 0.7719 | 0.792 | 87,669 | -2.98% |
| 2026-07-30 | 0.851 | 0.8969 | 0.8 | 0.8163 | 68,672 | -3.01% |
| 2026-07-29 | 0.86 | 0.865 | 0.8305 | 0.8416 | 49,582 | +0.21% |
| 2026-07-28 | 0.88 | 0.9196 | 0.831 | 0.8398 | 37,755 | -4.78% |
| 2026-07-27 | 0.88 | 0.9498 | 0.8698 | 0.882 | 26,439 | +0.02% |
| 2026-07-24 | 0.95 | 0.95 | 0.8301 | 0.8818 | 89,252 | -4.97% |
| 2026-07-23 | 0.9003 | 0.95 | 0.885 | 0.9279 | 88,192 | -0.01% |
| 2026-07-22 | 0.9089 | 0.928 | 0.9089 | 0.928 | 25,280 | +1.23% |
| 2026-07-21 | 0.9102 | 0.95 | 0.908 | 0.9167 | 38,618 | -0.36% |
| 2026-07-20 | 0.93 | 0.9659 | 0.9002 | 0.92 | 44,826 | -4.16% |
| 2026-07-17 | 0.9199 | 0.9899 | 0.9199 | 0.9599 | 101,412 | +2.81% |
| 2026-07-16 | 0.98 | 1.027 | 0.92 | 0.9337 | 181,980 | -0.68% |
| 2026-07-15 | 0.9349 | 0.9799 | 0.9157 | 0.9401 | 47,368 | +3.30% |
| 2026-07-14 | 0.9225 | 0.93 | 0.9101 | 0.9101 | 26,285 | +0.04% |
| 2026-07-13 | 0.93 | 0.9331 | 0.9001 | 0.9097 | 35,121 | -1.60% |
| 2026-07-10 | 0.95 | 0.95 | 0.904 | 0.9245 | 98,004 | +0.49% |
| 2026-07-09 | 0.9339 | 0.9339 | 0.8961 | 0.92 | 41,056 | +2.00% |
| 2026-07-08 | 0.9367 | 0.9367 | 0.9006 | 0.902 | 45,119 | -4.83% |
| 2026-07-07 | 0.9782 | 0.99 | 0.9305 | 0.9478 | 30,025 | -0.74% |
| 2026-07-06 | 0.94 | 0.9604 | 0.92 | 0.9549 | 69,085 | +1.07% |
| 2026-07-02 | 0.9269 | 0.95 | 0.92 | 0.9448 | 44,933 | -0.26% |
| 2026-07-01 | 0.96 | 0.96 | 0.92 | 0.9473 | 32,027 | +0.08% |
| 2026-06-30 | 0.98 | 0.99 | 0.9308 | 0.9465 | 34,966 | -0.32% |
| 2026-06-29 | 1 | 1 | 0.9402 | 0.9495 | 46,844 | -5.99% |
| 2026-06-26 | 0.9301 | 1.01 | 0.928 | 1.01 | 256,921 | +11.27% |
| 2026-06-25 | 0.92 | 0.9498 | 0.902 | 0.9077 | 96,854 | -0.30% |
| 2026-06-24 | 0.9665 | 0.9697 | 0.91 | 0.9104 | 61,371 | -4.57% |
| 2026-06-23 | 0.9503 | 0.97 | 0.9501 | 0.954 | 21,606 | +0.26% |
| 2026-06-22 | 0.97 | 0.97 | 0.9501 | 0.9515 | 126,672 | -0.09% |
| 2026-06-18 | 0.96 | 0.974 | 0.9501 | 0.9524 | 69,672 | -2.64% |
| 2026-06-17 | 0.97 | 0.9947 | 0.958 | 0.9782 | 81,680 | +2.97% |
| 2026-06-16 | 0.9501 | 0.9683 | 0.9327 | 0.95 | 136,697 | +1.94% |
| 2026-06-15 | 0.9598 | 0.985 | 0.9319 | 0.9319 | 84,382 | -0.86% |
| 2026-06-12 | 0.9601 | 0.9792 | 0.9357 | 0.94 | 123,119 | -2.08% |
| 2026-06-11 | 0.9656 | 0.99 | 0.96 | 0.96 | 53,495 | -2.06% |
| 2026-06-10 | 0.98 | 1 | 0.9608 | 0.9802 | 51,817 | +0.36% |
| 2026-06-09 | 1 | 1.02 | 0.9621 | 0.9767 | 103,652 | -2.33% |
| 2026-06-08 | 0.9993 | 1.01 | 0.9905 | 1 | 73,750 | +0.00% |
| 2026-06-05 | 1.01 | 1.04 | 1 | 1 | 190,174 | -5.66% |
| 2026-06-04 | 1.01 | 1.09 | 1.01 | 1.06 | 159,191 | +4.95% |
| 2026-06-03 | 1.04 | 1.04 | 1 | 1.01 | 97,714 | -2.88% |
| 2026-06-02 | 1.03 | 1.05 | 1 | 1.04 | 119,881 | -0.95% |
| 2026-06-01 | 1.06 | 1.07 | 1.02 | 1.05 | 88,378 | -0.94% |
| 2026-05-29 | 1.07 | 1.1 | 1.055 | 1.06 | 77,617 | -1.85% |
| 2026-05-28 | 1.135 | 1.15 | 1.04 | 1.08 | 272,364 | -6.49% |
| 2026-05-27 | 0.98 | 1.2 | 0.98 | 1.155 | 709,930 | +18.58% |
| 2026-05-26 | 0.979 | 0.991 | 0.95 | 0.974 | 68,921 | -1.81% |
| 2026-05-22 | 0.979 | 0.9999 | 0.979 | 0.992 | 34,706 | +0.39% |
| 2026-05-21 | 0.9701 | 0.9881 | 0.97 | 0.9881 | 51,460 | +2.12% |
| 2026-05-20 | 0.9599 | 0.9908 | 0.95 | 0.9676 | 42,955 | +1.85% |
| 2026-05-19 | 0.98 | 1.01 | 0.9417 | 0.95 | 40,100 | -2.66% |
| 2026-05-18 | 0.94 | 1.02 | 0.9301 | 0.976 | 162,526 | +1.35% |
| 2026-05-15 | 0.963 | 0.963 | 0.9244 | 0.963 | 165,467 | -1.24% |
| 2026-05-14 | 0.95 | 0.999 | 0.95 | 0.9751 | 130,688 | +0.42% |
| 2026-05-13 | 0.985 | 1.01 | 0.9655 | 0.971 | 160,499 | -4.80% |