NASDAQ : MIST
Milestone Pharmaceuticals Inc. — Price history
Healthcare · Biotechnology · Canada
Last price 0.73 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 102.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Milestone Pharmaceuticals Inc. (MIST) closed at 0.73 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.79 | 0.7997 | 0.7259 | 0.73 | 730,164 | -7.55% |
| 2026-10-29 | 0.7574 | 0.8363 | 0.7484 | 0.7896 | 796,930 | +4.25% |
| 2026-10-28 | 0.7032 | 0.7699 | 0.6879 | 0.7574 | 832,653 | +9.58% |
| 2026-10-27 | 0.65 | 0.696 | 0.644 | 0.6912 | 754,472 | +7.26% |
| 2026-10-26 | 0.65 | 0.6682 | 0.6307 | 0.6444 | 802,492 | -0.59% |
| 2026-10-23 | 0.71 | 0.71 | 0.6338 | 0.6482 | 1,576,364 | -7.76% |
| 2026-10-22 | 0.69 | 0.739 | 0.69 | 0.7027 | 621,338 | +1.06% |
| 2026-10-21 | 0.72 | 0.7279 | 0.695 | 0.6953 | 673,278 | -3.23% |
| 2026-10-20 | 0.7 | 0.7449 | 0.7 | 0.7185 | 502,306 | +2.63% |
| 2026-10-19 | 0.719 | 0.7399 | 0.6961 | 0.7001 | 669,892 | -1.02% |
| 2026-10-16 | 0.8 | 0.8 | 0.704 | 0.7073 | 980,763 | -10.98% |
| 2026-10-15 | 0.7862 | 0.7994 | 0.752 | 0.7945 | 1,036,708 | +0.84% |
| 2026-10-14 | 0.7613 | 0.8035 | 0.7501 | 0.7879 | 807,115 | +2.89% |
| 2026-10-13 | 0.7924 | 0.8109 | 0.751 | 0.7658 | 1,199,729 | -4.93% |
| 2026-10-12 | 0.78 | 0.8141 | 0.74 | 0.8055 | 1,172,681 | +5.29% |
| 2026-10-09 | 0.72 | 0.774 | 0.7075 | 0.765 | 1,226,465 | +7.43% |
| 2026-10-08 | 0.769 | 0.769 | 0.7094 | 0.7121 | 1,388,371 | -5.96% |
| 2026-10-07 | 0.758 | 0.77 | 0.725 | 0.7572 | 893,565 | -0.92% |
| 2026-10-06 | 0.8 | 0.815 | 0.7605 | 0.7642 | 1,398,670 | -1.95% |
| 2026-10-05 | 0.82 | 0.8234 | 0.77 | 0.7794 | 1,084,583 | -3.74% |
| 2026-10-02 | 0.8159 | 0.8308 | 0.7921 | 0.8097 | 769,552 | -0.74% |
| 2026-10-01 | 0.88 | 0.8965 | 0.8101 | 0.8157 | 725,593 | -5.78% |
| 2026-09-30 | 0.838 | 0.8975 | 0.82 | 0.8657 | 1,268,818 | +5.57% |
| 2026-09-29 | 0.783 | 0.8279 | 0.7799 | 0.82 | 933,567 | +3.09% |
| 2026-09-28 | 0.7809 | 0.8199 | 0.78 | 0.7954 | 419,540 | +0.89% |
| 2026-09-25 | 0.8 | 0.815 | 0.7521 | 0.7884 | 1,265,346 | -0.82% |
| 2026-09-24 | 0.8799 | 0.8799 | 0.78 | 0.7949 | 2,325,134 | -7.78% |
| 2026-09-23 | 0.925 | 0.925 | 0.8506 | 0.862 | 1,529,134 | -6.41% |
| 2026-09-22 | 0.92 | 0.929 | 0.891 | 0.921 | 1,720,804 | +0.35% |
| 2026-09-21 | 0.927 | 0.9289 | 0.9004 | 0.9178 | 674,000 | +0.22% |
| 2026-09-18 | 0.91 | 0.94 | 0.8964 | 0.9158 | 563,177 | -0.41% |
| 2026-09-17 | 0.92 | 0.9386 | 0.895 | 0.9196 | 980,617 | +3.42% |
| 2026-09-16 | 0.93 | 0.94 | 0.8841 | 0.8892 | 1,568,720 | -4.15% |
| 2026-09-15 | 0.9682 | 0.9732 | 0.9 | 0.9277 | 1,948,020 | -2.29% |
| 2026-09-14 | 0.99 | 1.035 | 0.9401 | 0.9494 | 2,583,438 | -3.13% |
| 2026-09-11 | 1.06 | 1.081 | 0.98 | 0.9801 | 3,323,791 | -6.66% |
| 2026-09-10 | 1.07 | 1.08 | 1.05 | 1.05 | 1,106,974 | -1.87% |
| 2026-09-09 | 1.13 | 1.14 | 1.07 | 1.07 | 1,314,796 | -4.89% |
| 2026-09-08 | 1.2 | 1.215 | 1.12 | 1.125 | 1,793,870 | -6.25% |
| 2026-09-04 | 1.21 | 1.26 | 1.195 | 1.2 | 1,592,762 | -0.83% |
| 2026-09-03 | 1.22 | 1.26 | 1.195 | 1.21 | 2,029,408 | +2.54% |
| 2026-09-02 | 1.14 | 1.185 | 1.14 | 1.18 | 767,736 | +3.51% |
| 2026-09-01 | 1.14 | 1.155 | 1.115 | 1.14 | 1,019,979 | -1.72% |
| 2026-08-31 | 1.17 | 1.17 | 1.14 | 1.16 | 1,003,720 | +0.00% |
| 2026-08-28 | 1.2 | 1.205 | 1.14 | 1.16 | 865,687 | -2.52% |
| 2026-08-27 | 1.18 | 1.255 | 1.18 | 1.19 | 1,557,295 | +0.85% |
| 2026-08-26 | 1.17 | 1.187 | 1.125 | 1.18 | 727,114 | +1.72% |
| 2026-08-25 | 1.06 | 1.17 | 1.045 | 1.16 | 1,709,324 | +11.54% |
| 2026-08-24 | 1.06 | 1.06 | 1.02 | 1.04 | 1,562,343 | -1.42% |
| 2026-08-21 | 1.07 | 1.07 | 1.03 | 1.055 | 1,916,948 | +2.43% |
| 2026-08-20 | 1.09 | 1.129 | 1.02 | 1.03 | 2,177,519 | -4.63% |
| 2026-08-19 | 1.09 | 1.125 | 1.07 | 1.08 | 2,330,249 | +0.93% |
| 2026-08-18 | 1.07 | 1.11 | 1.05 | 1.07 | 1,481,088 | -2.73% |
| 2026-08-17 | 1.12 | 1.14 | 1.07 | 1.1 | 1,591,497 | +0.00% |
| 2026-08-14 | 1.07 | 1.1 | 1.04 | 1.1 | 2,167,126 | +2.80% |
| 2026-08-13 | 1.09 | 1.12 | 1.06 | 1.07 | 2,668,799 | -4.89% |
| 2026-08-12 | 1.08 | 1.19 | 1.04 | 1.125 | 5,785,634 | -11.42% |
| 2026-08-11 | 1.27 | 1.29 | 1.25 | 1.27 | 1,383,799 | +0.79% |
| 2026-08-10 | 1.23 | 1.29 | 1.2 | 1.26 | 1,626,983 | +3.28% |
| 2026-08-07 | 1.18 | 1.22 | 1.16 | 1.22 | 990,171 | +3.39% |
| 2026-08-06 | 1.15 | 1.18 | 1.14 | 1.18 | 594,657 | +3.06% |
| 2026-08-05 | 1.2 | 1.2 | 1.13 | 1.145 | 600,826 | -2.14% |
| 2026-08-04 | 1.13 | 1.2 | 1.11 | 1.17 | 1,323,188 | +4.46% |
| 2026-08-03 | 1.12 | 1.12 | 1.08 | 1.12 | 935,450 | +0.90% |
| 2026-07-31 | 1.17 | 1.174 | 1.08 | 1.11 | 1,063,442 | -3.48% |
| 2026-07-30 | 1.04 | 1.16 | 1.04 | 1.15 | 1,741,935 | +10.58% |
| 2026-07-29 | 1.12 | 1.12 | 1.01 | 1.04 | 2,231,038 | -2.80% |
| 2026-07-28 | 1.13 | 1.13 | 1.03 | 1.07 | 2,592,894 | -5.31% |
| 2026-07-27 | 1.17 | 1.199 | 1.12 | 1.13 | 1,213,691 | -2.59% |
| 2026-07-24 | 1.19 | 1.19 | 1.15 | 1.16 | 873,936 | -3.33% |
| 2026-07-23 | 1.19 | 1.21 | 1.16 | 1.2 | 1,018,798 | +0.84% |
| 2026-07-22 | 1.22 | 1.228 | 1.185 | 1.19 | 673,145 | -3.25% |
| 2026-07-21 | 1.18 | 1.23 | 1.165 | 1.23 | 456,520 | +4.24% |
| 2026-07-20 | 1.22 | 1.22 | 1.165 | 1.18 | 709,103 | -0.42% |
| 2026-07-17 | 1.22 | 1.25 | 1.17 | 1.185 | 1,571,529 | -4.44% |
| 2026-07-16 | 1.26 | 1.27 | 1.23 | 1.24 | 755,489 | -2.36% |
| 2026-07-15 | 1.3 | 1.32 | 1.25 | 1.27 | 760,229 | -2.31% |
| 2026-07-14 | 1.3 | 1.32 | 1.275 | 1.3 | 868,386 | +1.56% |
| 2026-07-13 | 1.29 | 1.3 | 1.26 | 1.28 | 511,197 | +0.00% |
| 2026-07-10 | 1.3 | 1.32 | 1.26 | 1.28 | 457,238 | -2.29% |
| 2026-07-09 | 1.23 | 1.315 | 1.22 | 1.31 | 809,241 | +7.38% |
| 2026-07-08 | 1.285 | 1.29 | 1.2 | 1.22 | 3,188,873 | -5.43% |
| 2026-07-07 | 1.33 | 1.33 | 1.265 | 1.29 | 1,427,070 | -2.27% |
| 2026-07-06 | 1.34 | 1.35 | 1.3 | 1.32 | 720,664 | +0.00% |
| 2026-07-02 | 1.32 | 1.375 | 1.29 | 1.32 | 1,047,676 | +0.00% |
| 2026-07-01 | 1.35 | 1.36 | 1.31 | 1.32 | 1,055,363 | -1.49% |
| 2026-06-30 | 1.335 | 1.375 | 1.315 | 1.34 | 2,263,999 | +0.75% |
| 2026-06-29 | 1.25 | 1.335 | 1.244 | 1.33 | 2,161,297 | +7.26% |
| 2026-06-26 | 1.25 | 1.27 | 1.23 | 1.24 | 915,050 | -0.80% |
| 2026-06-25 | 1.27 | 1.31 | 1.2 | 1.25 | 2,844,869 | -1.57% |
| 2026-06-24 | 1.3 | 1.307 | 1.26 | 1.27 | 730,694 | -2.31% |
| 2026-06-23 | 1.3 | 1.36 | 1.285 | 1.3 | 1,433,908 | -0.76% |
| 2026-06-22 | 1.28 | 1.34 | 1.27 | 1.31 | 1,771,933 | +0.77% |
| 2026-06-18 | 1.35 | 1.375 | 1.3 | 1.3 | 1,338,096 | -0.76% |
| 2026-06-17 | 1.29 | 1.42 | 1.29 | 1.31 | 2,350,739 | +1.55% |
| 2026-06-16 | 1.31 | 1.33 | 1.275 | 1.29 | 1,126,482 | -1.53% |
| 2026-06-15 | 1.3 | 1.34 | 1.285 | 1.31 | 1,929,591 | +3.15% |
| 2026-06-12 | 1.29 | 1.33 | 1.27 | 1.27 | 687,442 | +0.00% |
| 2026-06-11 | 1.22 | 1.3 | 1.21 | 1.27 | 1,058,077 | +4.10% |
| 2026-06-10 | 1.22 | 1.28 | 1.21 | 1.22 | 905,231 | +0.83% |
| 2026-06-09 | 1.24 | 1.27 | 1.2 | 1.21 | 812,853 | -1.63% |
| 2026-06-08 | 1.26 | 1.28 | 1.215 | 1.23 | 1,485,757 | +0.00% |
| 2026-06-05 | 1.28 | 1.28 | 1.21 | 1.23 | 2,424,417 | -4.65% |
| 2026-06-04 | 1.29 | 1.34 | 1.28 | 1.29 | 884,746 | +0.78% |
| 2026-06-03 | 1.34 | 1.34 | 1.27 | 1.28 | 820,671 | -3.03% |
| 2026-06-02 | 1.37 | 1.392 | 1.315 | 1.32 | 1,200,683 | -2.94% |
| 2026-06-01 | 1.42 | 1.435 | 1.354 | 1.36 | 1,312,207 | -4.23% |
| 2026-05-29 | 1.45 | 1.455 | 1.413 | 1.42 | 520,240 | -1.39% |
| 2026-05-28 | 1.47 | 1.47 | 1.405 | 1.44 | 724,380 | +2.86% |
| 2026-05-27 | 1.42 | 1.45 | 1.39 | 1.4 | 2,236,935 | +0.00% |
| 2026-05-26 | 1.42 | 1.47 | 1.4 | 1.4 | 1,269,133 | -0.71% |
| 2026-05-22 | 1.5 | 1.54 | 1.41 | 1.41 | 1,253,843 | -7.24% |
| 2026-05-21 | 1.53 | 1.53 | 1.482 | 1.52 | 1,011,797 | +1.33% |
| 2026-05-20 | 1.46 | 1.535 | 1.43 | 1.5 | 975,818 | +4.90% |
| 2026-05-19 | 1.48 | 1.51 | 1.41 | 1.43 | 1,361,613 | -2.05% |
| 2026-05-18 | 1.53 | 1.56 | 1.46 | 1.46 | 1,288,810 | -2.99% |
| 2026-05-15 | 1.58 | 1.61 | 1.47 | 1.505 | 2,020,688 | -7.67% |
| 2026-05-14 | 1.67 | 1.69 | 1.53 | 1.63 | 3,880,539 | -5.23% |
| 2026-05-13 | 1.6 | 1.89 | 1.57 | 1.72 | 5,251,854 | -9.47% |
| 2026-05-12 | 1.93 | 1.97 | 1.85 | 1.9 | 1,403,300 | +0.00% |