Dark

MIST
Milestone Pharmaceuticals Inc. Common Shares
stock NASDAQ

Market Open

Aug 11, 2026 3:14:24 PM EDT

1.26USD+0.800%(+0.01)997,229

1.26Bid 1.27Ask 0.01Spread

Pre-market

Aug 11, 2026 9:25:30 AM EDT

1.28USD+2.400%(+0.03)15,850

After-hours

Aug 10, 2026 4:53:30 PM EDT

1.25USD-0.271%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.2600	1.2700	1.2500	1.2600	0.000%	997,229	0.000%
2026-08-10	1.2300	1.2900	1.2000	1.2600	+3.279%	1,626,983	0.000%
2026-08-07	1.1800	1.2200	1.1600	1.2200	+3.390%	990,172	+3.279%
2026-08-06	1.1500	1.1800	1.1400	1.1800	+3.057%	594,658	+6.780%
2026-08-05	1.2000	1.2000	1.1300	1.1450	-2.137%	600,826	+10.044%
2026-08-04	1.1300	1.2000	1.1100	1.1700	+4.464%	1,323,189	+7.692%
2026-08-03	1.1200	1.1200	1.0800	1.1200	+0.901%	935,450	+12.500%
2026-07-31	1.1700	1.1743	1.0803	1.1100	-3.478%	1,063,442	+13.514%
2026-07-30	1.0400	1.1600	1.0400	1.1500	+10.577%	1,741,936	+9.565%
2026-07-29	1.1200	1.1200	1.0100	1.0400	-2.804%	2,231,038	+21.154%
2026-07-28	1.1300	1.1300	1.0300	1.0700	-5.310%	2,592,894	+17.757%
2026-07-27	1.1700	1.1989	1.1200	1.1300	-2.586%	1,213,691	+11.504%
2026-07-24	1.1900	1.1900	1.1500	1.1600	-3.333%	873,936	+8.621%
2026-07-23	1.1900	1.2100	1.1600	1.2000	+0.840%	1,018,798	+5.000%
2026-07-22	1.2200	1.2284	1.1850	1.1900	-3.252%	673,146	+5.882%
2026-07-21	1.1800	1.2300	1.1650	1.2300	+4.237%	456,521	+2.439%
2026-07-20	1.2200	1.2200	1.1650	1.1800	-0.422%	709,104	+6.780%
2026-07-17	1.2200	1.2500	1.1700	1.1850	-4.435%	1,571,529	+6.329%
2026-07-16	1.2600	1.2700	1.2300	1.2400	-2.362%	755,490	+1.613%
2026-07-15	1.3000	1.3200	1.2500	1.2700	-2.308%	760,230	-0.787%
2026-07-14	1.3000	1.3200	1.2750	1.3000	+1.563%	864,058	-3.077%
2026-07-13	1.2900	1.3000	1.2600	1.2800	0.000%	511,198	-1.563%
2026-07-10	1.3000	1.3195	1.2600	1.2800	-2.290%	457,239	-1.563%
2026-07-09	1.2300	1.3150	1.2200	1.3100	+7.377%	809,241	-3.817%
2026-07-08	1.2850	1.2900	1.2000	1.2200	-5.426%	3,188,873	+3.279%
2026-07-07	1.3300	1.3300	1.2650	1.2900	-2.273%	1,427,071	-2.326%
2026-07-06	1.3400	1.3500	1.3000	1.3200	0.000%	720,665	-4.545%
2026-07-02	1.3200	1.3750	1.2900	1.3200	0.000%	1,047,677	-4.545%
2026-07-01	1.3500	1.3600	1.3100	1.3200	-1.493%	1,055,363	-4.545%
2026-06-30	1.3350	1.3750	1.3150	1.3400	+0.752%	2,264,000	-5.970%
2026-06-29	1.2500	1.3350	1.2440	1.3300	+7.258%	2,161,297	-5.263%
2026-06-26	1.2500	1.2700	1.2300	1.2400	-0.800%	915,050	+1.613%
2026-06-25	1.2700	1.3100	1.2000	1.2500	-1.575%	2,844,870	+0.800%
2026-06-24	1.3000	1.3071	1.2600	1.2700	-2.308%	730,694	-0.787%
2026-06-23	1.3000	1.3600	1.2850	1.3000	-0.763%	1,433,908	-3.077%
2026-06-22	1.2800	1.3400	1.2700	1.3100	+0.769%	1,771,933	-3.817%
2026-06-18	1.3500	1.3750	1.3000	1.3000	-0.763%	1,338,097	-3.077%
2026-06-17	1.2900	1.4200	1.2900	1.3100	+1.550%	2,350,739	-3.817%
2026-06-16	1.3100	1.3300	1.2750	1.2900	-1.527%	1,126,482	-2.326%
2026-06-15	1.3000	1.3400	1.2850	1.3100	+3.150%	1,929,591	-3.817%
2026-06-12	1.2900	1.3300	1.2700	1.2700	0.000%	687,442	-0.787%
2026-06-11	1.2200	1.3000	1.2100	1.2700	+4.098%	1,058,078	-0.787%
2026-06-10	1.2200	1.2800	1.2100	1.2200	+0.826%	905,231	+3.279%
2026-06-09	1.2400	1.2700	1.2000	1.2100	-1.626%	812,854	+4.132%
2026-06-08	1.2600	1.2800	1.2150	1.2300	0.000%	1,485,758	+2.439%
2026-06-05	1.2800	1.2800	1.2100	1.2300	-4.651%	2,424,418	+2.439%
2026-06-04	1.2900	1.3400	1.2800	1.2900	+0.781%	884,746	-2.326%
2026-06-03	1.3400	1.3400	1.2700	1.2800	-3.030%	820,672	-1.563%
2026-06-02	1.3700	1.3919	1.3150	1.3200	-2.941%	1,200,684	-4.545%
2026-06-01	1.4200	1.4350	1.3540	1.3600	-4.225%	1,312,208	-7.353%
2026-05-29	1.4500	1.4550	1.4125	1.4200	-1.389%	520,241	-11.268%
2026-05-28	1.4700	1.4700	1.4050	1.4400	+2.857%	724,381	-12.500%
2026-05-27	1.4200	1.4500	1.3900	1.4000	0.000%	2,236,935	-10.000%
2026-05-26	1.4200	1.4700	1.4000	1.4000	-0.709%	1,269,133	-10.000%
2026-05-22	1.5000	1.5400	1.4100	1.4100	-7.237%	1,253,843	-10.638%
2026-05-21	1.5299	1.5300	1.4822	1.5200	+1.333%	1,011,795	-17.105%
2026-05-20	1.4600	1.5350	1.4300	1.5000	+4.895%	975,818	-16.000%
2026-05-19	1.4800	1.5100	1.4100	1.4300	-2.055%	1,361,614	-11.888%
2026-05-18	1.5300	1.5600	1.4600	1.4600	-2.990%	1,288,810	-13.699%
2026-05-15	1.5800	1.6100	1.4700	1.5050	-7.669%	2,020,688	-16.279%
2026-05-14	1.6700	1.6900	1.5300	1.6300	-5.233%	3,880,539	-22.699%
2026-05-13	1.6000	1.8900	1.5700	1.7200	-9.474%	5,251,854	-26.744%
2026-05-12	1.9300	1.9700	1.8500	1.9000	0.000%	1,403,300	-33.684%
2026-05-11	1.9572	1.9690	1.8900	1.9000	-1.042%	965,154	-33.684%
2026-05-08	1.9000	1.9300	1.8750	1.9200	+1.587%	602,330	-34.375%
2026-05-07	1.9800	2.0200	1.8750	1.8900	-4.061%	1,277,025	-33.333%
2026-05-06	1.9100	2.0200	1.8800	1.9700	+4.787%	1,359,838	-36.041%
2026-05-05	1.9200	1.9800	1.8550	1.8800	-0.792%	1,317,563	-32.979%
2026-05-04	1.8900	1.9500	1.8800	1.8950	+1.337%	754,349	-33.509%
2026-05-01	1.8100	1.8900	1.7650	1.8700	+3.889%	720,642	-32.620%
2026-04-30	1.8300	1.8800	1.7750	1.8000	-1.099%	693,445	-30.000%
2026-04-29	1.8600	1.8600	1.7900	1.8200	-1.622%	656,189	-30.769%
2026-04-28	1.8600	1.8950	1.8500	1.8500	-0.538%	515,763	-31.892%
2026-04-27	1.8800	1.9350	1.8600	1.8600	-1.587%	678,716	-32.258%
2026-04-24	1.9100	1.9400	1.8600	1.8900	+1.070%	732,600	-33.333%
2026-04-23	2.0100	2.0100	1.8700	1.8700	-6.965%	1,445,689	-32.620%
2026-04-22	1.9300	2.0499	1.9100	2.0100	+4.687%	1,676,984	-37.313%
2026-04-21	2.0600	2.0600	1.9000	1.9200	-5.882%	1,796,053	-34.375%
2026-04-20	2.0900	2.1000	1.9800	2.0400	-2.857%	1,655,949	-38.235%
2026-04-17	2.1200	2.1650	2.0500	2.1000	+0.478%	1,347,632	-40.000%
2026-04-16	2.2200	2.3400	2.0800	2.0900	-5.000%	3,242,393	-39.713%
2026-04-15	2.0000	2.2100	1.9775	2.2000	+8.374%	3,686,547	-42.727%
2026-04-14	2.0500	2.1550	1.9750	2.0300	+1.500%	2,324,195	-37.931%
2026-04-13	2.0000	2.0701	1.9000	2.0000	-0.990%	1,965,986	-37.000%
2026-04-10	2.0500	2.1500	1.9700	2.0200	+0.498%	3,652,369	-37.624%
2026-04-09	1.8000	2.1700	1.8000	2.0100	+12.921%	11,382,711	-37.313%
2026-04-08	1.6700	1.8000	1.6100	1.7800	+10.559%	3,348,433	-29.213%
2026-04-07	1.5400	1.6650	1.5103	1.6100	+5.921%	3,146,800	-21.739%
2026-04-06	1.4100	1.5300	1.3800	1.5200	+10.145%	2,700,291	-17.105%
2026-04-02	1.2600	1.4000	1.2450	1.3800	+5.344%	2,088,242	-8.696%
2026-04-01	1.2300	1.3600	1.2200	1.3100	+10.084%	2,828,061	-3.817%
2026-03-31	1.0600	1.2800	1.0550	1.1900	+17.822%	4,497,027	+5.882%
2026-03-30	1.0300	1.0800	1.0000	1.0100	-2.885%	2,141,095	+24.752%
2026-03-27	1.1500	1.1500	1.0300	1.0400	-9.565%	2,940,174	+21.154%
2026-03-26	1.2500	1.2500	1.1500	1.1500	-8.000%	1,503,697	+9.565%
2026-03-25	1.1750	1.2600	1.1700	1.2500	+7.759%	1,782,545	+0.800%
2026-03-24	1.2400	1.2600	1.1100	1.1600	-7.937%	3,982,831	+8.621%
2026-03-23	1.3550	1.3900	1.2500	1.2600	-7.353%	4,234,309	0.000%
2026-03-20	1.6000	1.6100	1.3500	1.3600	-20.000%	5,775,496	-7.353%
2026-03-19	1.6900	1.7300	1.6400	1.7000	0.000%	1,293,471	-25.882%
2026-03-18	1.7800	1.7878	1.7000	1.7000	-4.494%	772,941	-25.882%
2026-03-17	1.6800	1.7900	1.6800	1.7800	+5.325%	1,364,126	-29.213%
2026-03-16	1.7000	1.7350	1.6510	1.6900	-0.588%	1,643,300	-25.444%
2026-03-13	1.7500	1.7600	1.6701	1.7000	-2.857%	769,462	-25.882%
2026-03-12	1.7000	1.7650	1.6600	1.7500	+2.339%	2,334,515	-28.000%
2026-03-11	1.7700	1.7900	1.7100	1.7100	-3.933%	1,171,871	-26.316%
2026-03-10	1.6900	1.7800	1.6600	1.7800	+6.587%	1,618,246	-29.213%
2026-03-09	1.5600	1.6700	1.5300	1.6700	+5.696%	2,004,805	-24.551%
2026-03-06	1.5700	1.6250	1.5620	1.5800	-0.629%	779,751	-20.253%
2026-03-05	1.6400	1.6500	1.5800	1.5900	-3.636%	1,326,239	-20.755%
2026-03-04	1.6600	1.6700	1.6350	1.6500	0.000%	733,532	-23.636%
2026-03-03	1.6800	1.7000	1.6500	1.6500	-4.624%	925,121	-23.636%
2026-03-02	1.6800	1.7500	1.6800	1.7300	+1.170%	1,367,797	-27.168%
2026-02-27	1.6900	1.7200	1.6750	1.7100	-0.581%	1,129,479	-26.316%
2026-02-26	1.7200	1.7400	1.6900	1.7200	-0.578%	1,176,945	-26.744%
2026-02-25	1.7400	1.7747	1.7200	1.7300	-0.575%	709,514	-27.168%
2026-02-24	1.7000	1.8100	1.7000	1.7400	+2.959%	2,402,957	-27.586%
2026-02-23	1.6800	1.7100	1.6400	1.6900	-0.588%	1,081,629	-25.444%
2026-02-20	1.6700	1.7400	1.6450	1.7000	+1.190%	1,517,395	-25.882%
2026-02-19	1.6700	1.6800	1.6100	1.6800	+0.599%	2,874,417	-25.000%
2026-02-18	1.7000	1.7100	1.6600	1.6700	-1.765%	763,163	-24.551%
2026-02-17	1.7000	1.7200	1.6600	1.7000	0.000%	1,235,367	-25.882%
2026-02-13	1.7300	1.7400	1.6800	1.7000	-1.163%	1,559,059	-25.882%
2026-02-12	1.8000	1.8400	1.7000	1.7200	-5.495%	1,342,487	-26.744%
2026-02-11	1.8500	1.8600	1.7700	1.8200	-1.087%	1,303,288	-30.769%
2026-02-10	1.8400	1.8900	1.8100	1.8400	+1.099%	2,043,558	-31.522%
2026-02-09	1.7800	1.8400	1.7610	1.8200	+3.409%	1,292,206	-30.769%
2026-02-06	1.7500	1.8000	1.7450	1.7600	+2.326%	1,624,601	-28.409%
2026-02-05	1.8700	1.8850	1.7000	1.7200	-8.021%	2,947,442	-26.744%
2026-02-04	1.9900	1.9900	1.8400	1.8700	-5.076%	1,807,286	-32.620%
2026-02-03	1.9700	2.0200	1.9000	1.9700	+0.510%	5,353,657	-36.041%
2026-02-02	1.9100	1.9800	1.9100	1.9600	+2.618%	1,422,173	-35.714%
2026-01-30	1.8900	1.9400	1.8600	1.9100	+1.058%	1,966,512	-34.031%
2026-01-29	1.9500	1.9500	1.8700	1.8900	-2.577%	2,491,668	-33.333%
2026-01-28	2.0200	2.0301	1.9400	1.9400	-3.483%	1,708,081	-35.052%
2026-01-27	1.9500	2.0250	1.9400	2.0100	+3.608%	1,760,132	-37.313%
2026-01-26	2.0000	2.0400	1.9200	1.9400	-2.020%	2,520,752	-35.052%
2026-01-23	1.9800	1.9900	1.9400	1.9800	-0.503%	2,167,981	-36.364%
2026-01-22	2.0200	2.0600	1.9800	1.9900	-0.995%	2,283,245	-36.683%
2026-01-21	2.0200	2.0300	1.9790	2.0100	0.000%	2,511,147	-37.313%
2026-01-20	2.0100	2.0775	1.9700	2.0100	-1.951%	1,797,990	-37.313%
2026-01-16	2.0400	2.1050	1.9800	2.0500	+0.985%	2,587,938	-38.537%
2026-01-15	2.0300	2.1300	2.0200	2.0300	0.000%	2,526,270	-37.931%
2026-01-14	1.9200	2.0500	1.8700	2.0300	+5.181%	4,050,913	-37.931%
2026-01-13	1.9800	2.0100	1.9108	1.9300	-1.531%	3,507,132	-34.715%
2026-01-12	2.0200	2.0300	1.9000	1.9600	-3.922%	4,958,009	-35.714%
2026-01-09	2.1750	2.1900	1.9800	2.0400	-6.849%	6,160,590	-38.235%
2026-01-08	2.1450	2.2700	2.1300	2.1900	+1.860%	2,715,211	-42.466%
2026-01-07	2.0500	2.2500	2.0300	2.1500	+4.878%	5,962,655	-41.395%
2026-01-06	2.0400	2.1000	2.0200	2.0500	+1.485%	2,864,521	-38.537%
2026-01-05	2.0500	2.0900	1.9847	2.0200	-1.463%	3,430,484	-37.624%
2026-01-02	2.0400	2.1000	2.0200	2.0500	+1.485%	2,228,085	-38.537%
2025-12-31	1.9700	2.0500	1.9531	2.0200	+3.061%	2,369,895	-37.624%
2025-12-30	2.0300	2.0791	1.9600	1.9600	-3.922%	3,943,993	-35.714%
2025-12-29	2.0600	2.0939	2.0200	2.0400	-1.923%	2,930,288	-38.235%
2025-12-26	2.0500	2.1400	1.9800	2.0800	+0.483%	3,850,096	-39.423%
2025-12-24	1.9200	2.1000	1.9008	2.0700	+6.154%	4,666,336	-39.130%
2025-12-23	2.0300	2.0500	1.9500	1.9500	-5.797%	6,365,881	-35.385%
2025-12-22	2.1200	2.1200	1.9800	2.0700	-3.721%	8,804,882	-39.130%
2025-12-19	2.0800	2.1989	2.0750	2.1500	+3.365%	5,834,264	-41.395%
2025-12-18	2.1850	2.2200	2.0500	2.0800	-3.256%	4,919,116	-39.423%
2025-12-17	2.2050	2.2050	2.0000	2.1500	-2.273%	12,768,528	-41.395%
2025-12-16	2.3400	2.5700	2.2000	2.2000	-6.183%	13,680,949	-42.727%
2025-12-15	2.9100	2.9200	2.1000	2.3450	-2.697%	72,303,477	-46.269%
2025-12-12	3.0500	3.0600	1.6100	2.4100	-18.305%	28,118,559	-47.718%
2025-12-11	2.6300	2.9650	2.6037	2.9500	+10.487%	7,533,644	-57.288%
2025-12-10	2.6100	2.6700	2.5500	2.6700	+1.521%	3,243,921	-52.809%
2025-12-09	2.6600	2.6760	2.5000	2.6300	-1.128%	4,313,886	-52.091%
2025-12-08	2.7100	2.7280	2.5700	2.6600	-0.746%	4,603,169	-52.632%
2025-12-05	2.6700	2.7199	2.5650	2.6800	+1.515%	3,459,652	-52.985%
2025-12-04	2.6500	2.6600	2.5750	2.6400	+0.763%	3,492,588	-52.273%
2025-12-03	2.6900	2.6900	2.5209	2.6200	-1.132%	3,401,066	-51.908%
2025-12-02	2.7000	2.7500	2.6150	2.6500	-1.487%	3,260,404	-52.453%
2025-12-01	2.7000	2.7200	2.5900	2.6900	0.000%	4,554,878	-53.160%
2025-11-28	2.6700	2.7700	2.5800	2.6900	+3.065%	3,272,039	-53.160%
2025-11-26	2.4400	2.6500	2.4400	2.6100	+5.668%	3,452,007	-51.724%
2025-11-25	2.4100	2.4700	2.3050	2.4700	+4.219%	2,341,650	-48.988%
2025-11-24	2.4900	2.4900	2.3150	2.3700	-1.250%	3,686,232	-46.835%
2025-11-21	2.3500	2.4299	2.2600	2.4000	+3.896%	2,896,663	-47.500%
2025-11-20	2.3900	2.5000	2.2900	2.3100	-0.858%	4,026,101	-45.455%
2025-11-19	2.4100	2.4505	2.2700	2.3300	-3.320%	2,917,547	-45.923%
2025-11-18	2.3200	2.5000	2.2600	2.4100	+3.879%	6,247,678	-47.718%
2025-11-17	2.0500	2.4200	1.9900	2.3200	+16.000%	9,452,593	-45.690%
2025-11-14	1.9000	2.0700	1.8600	2.0000	+5.263%	3,158,742	-37.000%
2025-11-13	1.9300	1.9400	1.8500	1.9000	-1.554%	2,532,557	-33.684%
2025-11-12	1.9400	1.9900	1.8545	1.9300	+1.047%	2,569,857	-34.715%
2025-11-11	1.8600	1.9100	1.8100	1.9100	+3.243%	1,943,955	-34.031%
2025-11-10	1.7800	1.9100	1.7400	1.8500	+8.187%	2,079,578	-31.892%
2025-11-07	1.7100	1.7800	1.6500	1.7100	-0.581%	1,538,710	-26.316%
2025-11-06	1.8100	1.8175	1.6700	1.7200	-4.444%	2,418,767	-26.744%
2025-11-05	1.8400	1.8600	1.7800	1.8000	-2.174%	1,642,640	-30.000%
2025-11-04	1.8200	1.8800	1.8100	1.8400	-0.541%	694,248	-31.522%
2025-11-03	1.9500	1.9574	1.8500	1.8500	-3.646%	896,896	-31.892%
2025-10-31	1.9000	1.9500	1.8700	1.9200	+2.128%	962,509	-34.375%
2025-10-30	1.8300	1.9200	1.8113	1.8800	+2.174%	854,370	-32.979%
2025-10-29	1.8300	1.8667	1.7600	1.8400	+0.546%	1,503,318	-31.522%
2025-10-28	1.9100	1.9200	1.8200	1.8300	-4.188%	1,938,572	-31.148%
2025-10-27	1.9300	1.9500	1.8600	1.9100	+1.596%	1,361,193	-34.031%
2025-10-24	1.9100	1.9250	1.8600	1.8800	-0.529%	1,455,959	-32.979%
2025-10-23	1.9300	1.9300	1.8537	1.8900	-1.047%	1,205,918	-33.333%
2025-10-22	2.0300	2.0500	1.8800	1.9100	-5.911%	2,088,168	-34.031%
2025-10-21	2.0000	2.0500	1.9300	2.0300	+2.010%	1,857,005	-37.931%
2025-10-20	1.9900	2.0100	1.9400	1.9900	+2.577%	1,186,600	-36.683%
2025-10-17	1.9450	2.0000	1.9150	1.9400	-1.523%	1,915,149	-35.052%
2025-10-16	2.0500	2.0799	1.9600	1.9700	-3.902%	1,148,592	-36.041%
2025-10-15	2.0400	2.0900	2.0250	2.0500	0.000%	946,957	-38.537%
2025-10-14	1.9800	2.0900	1.9700	2.0500	+3.015%	1,753,692	-38.537%
2025-10-13	2.0300	2.0600	1.9600	1.9900	0.000%	1,657,351	-36.683%
2025-10-10	2.1000	2.1000	1.9602	1.9900	-4.785%	1,701,252	-36.683%
2025-10-09	2.0101	2.1400	1.9900	2.0900	+4.500%	1,293,107	-39.713%
2025-10-08	2.1000	2.1000	1.9800	2.0000	-3.846%	1,421,725	-37.000%
2025-10-07	2.1300	2.1300	2.0400	2.0800	-1.887%	1,160,008	-39.423%
2025-10-06	2.1600	2.1600	2.0300	2.1200	+0.474%	1,406,682	-40.566%
2025-10-03	2.2300	2.2900	2.1000	2.1100	-3.211%	1,885,980	-40.284%
2025-10-02	2.0900	2.2100	2.0700	2.1800	+6.341%	2,247,532	-42.202%
2025-10-01	1.9700	2.0800	1.9700	2.0500	+2.500%	1,071,827	-38.537%
2025-09-30	2.0200	2.0500	1.9800	2.0000	-1.478%	1,717,883	-37.000%
2025-09-29	2.0200	2.0391	1.9800	2.0300	+1.500%	951,279	-37.931%
2025-09-26	1.9600	2.0000	1.9550	2.0000	+1.523%	939,090	-37.000%
2025-09-25	1.9300	1.9800	1.9050	1.9700	+1.546%	916,200	-36.041%
2025-09-24	1.9600	1.9700	1.9200	1.9400	+0.518%	370,162	-35.052%
2025-09-23	2.0300	2.0400	1.9150	1.9300	-3.980%	806,784	-34.715%
2025-09-22	1.9500	2.0100	1.9000	2.0100	+4.687%	749,579	-37.313%
2025-09-19	1.9650	1.9700	1.8800	1.9200	-1.538%	856,738	-34.375%
2025-09-18	1.9700	1.9750	1.9200	1.9500	+0.515%	535,750	-35.385%
2025-09-17	1.9600	2.0000	1.9400	1.9400	-0.513%	683,064	-35.052%
2025-09-16	2.0000	2.0600	1.9500	1.9500	-1.015%	1,357,573	-35.385%
2025-09-15	1.9900	2.0500	1.9300	1.9700	+0.510%	1,068,412	-36.041%
2025-09-12	1.8500	1.9900	1.8500	1.9600	+2.618%	1,992,677	-35.714%
2025-09-11	1.7800	1.9400	1.7800	1.9100	+11.696%	3,332,103	-34.031%
2025-09-10	1.7400	1.7600	1.7000	1.7100	-0.581%	657,966	-26.316%
2025-09-09	1.7400	1.7500	1.7000	1.7200	-1.714%	738,254	-26.744%
2025-09-08	1.8000	1.8200	1.7500	1.7500	-2.778%	850,054	-28.000%
2025-09-05	1.8100	1.8250	1.7600	1.8000	+1.124%	791,237	-30.000%
2025-09-04	1.7800	1.8100	1.7500	1.7800	0.000%	968,801	-29.213%
2025-09-03	1.8899	1.8980	1.7700	1.7800	-3.261%	959,422	-29.213%
2025-09-02	1.8400	1.9050	1.8000	1.8400	0.000%	1,142,442	-31.522%
2025-08-29	1.8300	1.8650	1.7800	1.8400	+1.657%	825,349	-31.522%
2025-08-28	1.7800	1.8300	1.7700	1.8100	+2.260%	942,108	-30.387%
2025-08-27	1.6700	1.7800	1.6700	1.7700	+4.734%	1,258,848	-28.814%
2025-08-26	1.7100	1.7190	1.6600	1.6900	0.000%	855,416	-25.444%
2025-08-25	1.7000	1.7299	1.6600	1.6900	-0.588%	1,533,111	-25.444%
2025-08-22	1.7000	1.7200	1.6800	1.7000	-0.585%	761,470	-25.882%
2025-08-21	1.6700	1.7500	1.6245	1.7100	+4.268%	1,577,548	-26.316%
2025-08-20	1.6800	1.6900	1.6200	1.6400	-1.796%	1,281,727	-23.171%
2025-08-19	1.7100	1.7500	1.6400	1.6700	-1.765%	1,347,341	-24.551%
2025-08-18	1.7200	1.7500	1.6700	1.7000	0.000%	922,544	-25.882%
2025-08-15	1.7000	1.7150	1.6600	1.7000	+1.190%	868,439	-25.882%
2025-08-14	1.7400	1.7400	1.6050	1.6800	-3.448%	1,455,687	-25.000%
2025-08-13	1.7100	1.7400	1.6400	1.7400	+4.819%	1,376,979	-27.586%
2025-08-12	1.5500	1.6600	1.5400	1.6600	+7.097%	991,391	-24.096%
2025-08-11	1.5200	1.5889	1.5000	1.5500	+3.333%	785,549	-18.710%
2025-08-08	1.5200	1.5300	1.4800	1.5000	-0.662%	462,369	-16.000%
2025-08-07	1.5300	1.5468	1.4900	1.5100	-1.307%	581,219	-16.556%
2025-08-06	1.5300	1.5550	1.4950	1.5300	-0.649%	590,117	-17.647%
2025-08-05	1.4900	1.5500	1.4600	1.5400	+3.356%	830,976	-18.182%
2025-08-04	1.4500	1.4950	1.4300	1.4900	+4.196%	581,783	-15.436%
2025-08-01	1.4100	1.4800	1.4000	1.4300	-1.379%	673,506	-11.888%
2025-07-31	1.4400	1.4900	1.4300	1.4500	0.000%	443,658	-13.103%
2025-07-30	1.5200	1.5250	1.4200	1.4500	-0.685%	1,234,493	-13.103%
2025-07-29	1.5400	1.5500	1.4500	1.4600	-5.806%	1,284,869	-13.699%
2025-07-28	1.5900	1.5900	1.5200	1.5500	-1.899%	730,560	-18.710%
2025-07-25	1.5800	1.6000	1.5400	1.5800	+0.637%	492,941	-20.253%
2025-07-24	1.6000	1.6400	1.5450	1.5700	-1.875%	997,283	-19.745%
2025-07-23	1.5500	1.6000	1.5235	1.6000	+3.896%	1,598,352	-21.250%
2025-07-22	1.5000	1.5900	1.4900	1.5400	+3.356%	1,693,141	-18.182%
2025-07-21	1.5800	1.6000	1.4800	1.4900	-5.696%	1,744,714	-15.436%
2025-07-18	1.6600	1.6700	1.5600	1.5800	-4.242%	1,742,891	-20.253%
2025-07-17	1.6900	1.7100	1.5901	1.6500	-1.198%	2,020,450	-23.636%
2025-07-16	1.4800	1.7300	1.4447	1.6700	+12.838%	4,288,689	-24.551%
2025-07-15	1.4200	1.5000	1.4100	1.4800	+7.246%	3,767,116	-14.865%
2025-07-14	1.5550	1.5900	1.3600	1.3800	-11.538%	7,027,963	-8.696%
2025-07-11	1.7400	1.9400	1.4600	1.5600	-39.063%	21,239,226	-19.231%
2025-07-10	2.4000	2.5600	2.2900	2.5600	+6.667%	1,363,317	-50.781%
2025-07-09	2.2700	2.4600	2.2500	2.4000	+6.667%	1,359,212	-47.500%
2025-07-08	2.1900	2.3300	2.1600	2.2500	+3.687%	1,182,570	-44.000%
2025-07-07	1.9200	2.2100	1.9100	2.1700	+11.856%	2,238,968	-41.935%
2025-07-03	1.9200	1.9500	1.9000	1.9400	+1.042%	237,742	-35.052%
2025-07-02	1.9000	1.9300	1.8600	1.9200	+2.128%	351,646	-34.375%
2025-07-01	1.9500	1.9700	1.8800	1.8800	-3.093%	375,029	-32.979%
2025-06-30	1.9100	1.9550	1.8600	1.9400	+4.301%	548,082	-35.052%
2025-06-27	1.9600	2.0200	1.8515	1.8600	-4.124%	1,094,057	-32.258%
2025-06-26	1.9100	1.9801	1.8807	1.9400	+2.646%	616,545	-35.052%
2025-06-25	1.8000	1.9100	1.7754	1.8900	+5.587%	671,326	-33.333%
2025-06-24	1.7800	1.8200	1.7550	1.7900	+1.705%	526,555	-29.609%
2025-06-23	1.6800	1.7900	1.6500	1.7600	+4.142%	1,035,009	-28.409%
2025-06-20	1.7300	1.7300	1.6700	1.6900	-1.744%	274,347	-25.444%
2025-06-18	1.7200	1.7900	1.6700	1.7200	-0.578%	563,442	-26.744%
2025-06-17	1.6900	1.8000	1.6900	1.7300	+0.581%	577,476	-27.168%
2025-06-16	1.6500	1.7300	1.6200	1.7200	+4.242%	461,919	-26.744%
2025-06-13	1.6400	1.6900	1.6400	1.6500	-1.786%	479,301	-23.636%
2025-06-12	1.6900	1.7350	1.6600	1.6800	-2.326%	412,569	-25.000%
2025-06-11	1.7600	1.7700	1.7100	1.7200	-1.714%	520,704	-26.744%
2025-06-10	1.7800	1.8000	1.7500	1.7500	0.000%	477,408	-28.000%
2025-06-09	1.7700	1.8050	1.7100	1.7500	+1.156%	771,828	-28.000%
2025-06-06	1.7600	1.7700	1.7000	1.7300	-0.575%	535,518	-27.168%
2025-06-05	1.7000	1.7600	1.6406	1.7400	+5.455%	795,129	-27.586%
2025-06-04	1.6800	1.7158	1.6400	1.6500	-2.367%	577,050	-23.636%
2025-06-03	1.7500	1.7500	1.6600	1.6900	-2.312%	737,282	-25.444%
2025-06-02	1.6400	1.7600	1.6250	1.7300	+6.790%	972,976	-27.168%
2025-05-30	1.5700	1.6500	1.5100	1.6200	+1.887%	603,074	-22.222%
2025-05-29	1.5100	1.5950	1.5100	1.5900	+4.605%	543,472	-20.755%
2025-05-28	1.4100	1.5350	1.3900	1.5200	+7.042%	655,557	-17.105%
2025-05-27	1.5800	1.5950	1.4000	1.4200	-7.792%	1,805,898	-11.268%
2025-05-23	1.4000	1.5400	1.3600	1.5400	+10.791%	961,315	-18.182%
2025-05-22	1.3600	1.4150	1.3450	1.3900	+0.725%	470,809	-9.353%
2025-05-21	1.3900	1.4399	1.3550	1.3800	-0.719%	749,877	-8.696%
2025-05-20	1.2700	1.4100	1.2700	1.3900	+7.752%	968,140	-9.353%
2025-05-19	1.2200	1.3200	1.2200	1.2900	+5.738%	1,043,015	-2.326%
2025-05-16	1.1200	1.2550	1.1150	1.2200	+6.087%	877,574	+3.279%
2025-05-15	1.1700	1.1750	1.1250	1.1500	-1.709%	719,482	+9.565%
2025-05-14	1.1100	1.2100	1.1100	1.1700	-1.681%	1,006,631	+7.692%
2025-05-13	1.1900	1.2300	1.1600	1.1900	-0.833%	653,145	+5.882%
2025-05-12	1.1700	1.2200	1.1450	1.2000	+8.108%	840,335	+5.000%
2025-05-09	1.1900	1.2200	1.0950	1.1100	-7.500%	1,468,582	+13.514%
2025-05-08	1.3200	1.3200	1.1800	1.2000	-6.977%	2,217,710	+5.000%
2025-05-07	1.2700	1.3000	1.2225	1.2900	+0.781%	531,387	-2.326%
2025-05-06	1.3300	1.3400	1.2650	1.2800	-3.759%	1,121,593	-1.563%
2025-05-05	1.3000	1.3600	1.2872	1.3300	+1.527%	752,731	-5.263%
2025-05-02	1.3400	1.4600	1.2800	1.3100	-0.758%	1,901,257	-3.817%
2025-05-01	1.3100	1.3600	1.2805	1.3200	0.000%	784,935	-4.545%
2025-04-30	1.2000	1.3650	1.1500	1.3200	+7.317%	2,558,698	-4.545%
2025-04-29	1.3400	1.3500	1.2200	1.2300	-8.889%	1,936,166	+2.439%
2025-04-28	1.3100	1.3700	1.2550	1.3500	+5.469%	1,756,436	-6.667%
2025-04-25	1.2800	1.3200	1.2100	1.2800	+1.587%	1,435,483	-1.563%
2025-04-24	1.1700	1.2600	1.0900	1.2600	+8.621%	1,972,178	0.000%
2025-04-23	1.1200	1.1950	1.1100	1.1600	+9.434%	3,060,088	+8.621%
2025-04-22	1.0300	1.0900	0.9777	1.0600	+4.950%	2,469,746	+18.868%
2025-04-21	0.8891	1.0300	0.8800	1.0100	+13.624%	2,620,398	+24.752%
2025-04-17	0.8500	0.9423	0.8350	0.8889	+8.800%	2,193,095	+41.748%
2025-04-16	0.8110	0.8271	0.7700	0.8170	-2.085%	758,826	+54.223%
2025-04-15	0.8400	0.8793	0.8130	0.8344	+0.337%	787,447	+51.007%
2025-04-14	0.7900	0.8400	0.7713	0.8316	+7.818%	1,138,444	+51.515%
2025-04-11	0.7500	0.7900	0.7062	0.7713	+2.840%	1,044,462	+63.361%
2025-04-10	0.7100	0.7500	0.6850	0.7500	+3.691%	825,217	+68.000%
2025-04-09	0.6500	0.7300	0.6300	0.7233	+10.783%	2,299,626	+74.202%
2025-04-08	0.7100	0.7250	0.6528	0.6529	-4.281%	1,203,211	+92.985%
2025-04-07	0.6600	0.7300	0.6254	0.6821	-1.955%	1,233,511	+84.724%
2025-04-04	0.7194	0.7299	0.6706	0.6957	-7.240%	2,786,871	+81.113%
2025-04-03	0.7729	0.8004	0.7300	0.7500	-6.612%	2,760,091	+68.000%
2025-04-02	0.7426	0.8299	0.7050	0.8031	+5.671%	2,538,283	+56.892%
2025-04-01	0.7990	0.8090	0.7201	0.7600	-5.012%	4,570,950	+65.789%
2025-03-31	0.8800	0.8800	0.7800	0.8001	-9.080%	5,138,173	+57.480%
2025-03-28	0.7648	1.3200	0.7500	0.8800	-60.889%	33,525,778	+43.182%
2025-03-27	2.2400	2.3600	2.0300	2.2500	+11.940%	9,572,567	-44.000%
2025-03-26	1.9350	2.0800	1.8900	2.0100	+6.915%	5,751,390	-37.313%
2025-03-25	2.1100	2.1552	1.8550	1.8800	-8.293%	3,295,524	-32.979%
2025-03-24	1.9900	2.2000	1.9850	2.0500	+7.895%	3,505,550	-38.537%
2025-03-21	1.9300	1.9700	1.8700	1.9000	-2.564%	2,278,783	-33.684%
2025-03-20	2.0000	2.0884	1.9001	1.9500	-2.010%	3,809,782	-35.385%
2025-03-19	2.3700	2.3789	1.9509	1.9900	-16.387%	4,439,081	-36.683%
2025-03-18	2.4500	2.4600	2.1600	2.3800	-1.245%	2,826,336	-47.059%
2025-03-17	2.2300	2.4991	2.2000	2.4100	+11.060%	3,979,821	-47.718%
2025-03-14	2.1500	2.2100	2.0700	2.1700	+6.897%	2,441,220	-41.935%
2025-03-13	2.0000	2.1700	1.9550	2.0300	+5.181%	2,372,128	-37.931%
2025-03-12	1.8500	1.9700	1.8400	1.9300	+6.630%	1,520,985	-34.715%
2025-03-11	1.9000	1.9000	1.7500	1.8100	-2.688%	1,749,955	-30.387%
2025-03-10	1.8400	1.9590	1.7800	1.8600	+1.087%	1,853,288	-32.258%
2025-03-07	1.9000	1.9490	1.7800	1.8400	-3.158%	1,016,018	-31.522%
2025-03-06	1.9900	2.1200	1.8700	1.9000	-4.040%	2,045,727	-33.684%
2025-03-05	1.6600	1.9900	1.6500	1.9800	+20.732%	2,288,252	-36.364%
2025-03-04	1.6200	1.7200	1.5700	1.6400	-0.606%	659,359	-23.171%
2025-03-03	1.7800	1.7800	1.6500	1.6500	+1.227%	1,002,579	-23.636%
2025-02-28	1.7200	1.7860	1.5000	1.6300	-6.322%	2,215,149	-22.699%
2025-02-27	1.7600	1.8100	1.7200	1.7400	-0.571%	1,328,528	-27.586%
2025-02-26	1.8200	1.8499	1.7200	1.7500	-2.778%	1,345,355	-28.000%
2025-02-25	1.9000	1.9299	1.7700	1.8000	-4.762%	1,315,112	-30.000%
2025-02-24	2.0300	2.0600	1.8800	1.8900	-7.353%	1,490,289	-33.333%
2025-02-21	2.0600	2.1500	2.0200	2.0400	-0.971%	568,514	-38.235%
2025-02-20	2.1100	2.1350	2.0200	2.0600	-3.286%	775,852	-38.835%

.dark-mode .qb2Z80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qb2Z80{ color: #333333; background-color: white; border: 2px solid #333333; }MISTMilestone Pharmaceuticals Inc. Common Sharesstock NASDAQ

MIST
Milestone Pharmaceuticals Inc. Common Shares
stock NASDAQ