Milestone Pharmaceuticals Inc (MIST) Historical Stock Data
1.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MIST is up 0.28% a day on average. There have been 13 days where Milestone Pharmaceuticals Inc closed green and 17 days where MIST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.75 | 1.86 | ↑$0.11 (6.29%) | 1.73 | 1.91 | 615.56K |
| 2024-11-19 | 1.69 | 1.74 | ↑$0.05 (2.96%) | 1.68 | 1.77 | 106.43K |
| 2024-11-18 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.68 | 1.77 | 302.04K |
| 2024-11-15 | 1.81 | 1.70 | ↓$0.11 (-6.08%) | 1.68 | 1.81 | 436.08K |
| 2024-11-14 | 1.87 | 1.81 | ↓$0.06 (-3.21%) | 1.75 | 1.88 | 231.06K |
| 2024-11-13 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.66 | 1.86 | 665.79K |
| 2024-11-12 | 1.92 | 1.87 | ↓$0.05 (-2.60%) | 1.82 | 1.97 | 514.20K |
| 2024-11-11 | 2.01 | 1.94 | ↓$0.07 (-3.48%) | 1.90 | 2.09 | 1.19M |
| 2024-11-08 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.75 | 2.03 | 815.21K |
| 2024-11-07 | 1.85 | 1.95 | ↑$0.10 (5.41%) | 1.85 | 2.10 | 1.76M |
| 2024-11-06 | 1.65 | 1.79 | ↑$0.14 (8.48%) | 1.61 | 1.80 | 751.99K |
| 2024-11-05 | 1.49 | 1.59 | ↑$0.10 (6.71%) | 1.47 | 1.65 | 798.01K |
| 2024-11-04 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.42 | 1.48 | 70.42K |
| 2024-11-01 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.40 | 1.51 | 428.19K |
| 2024-10-31 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.43 | 1.49 | 204.75K |
| 2024-10-30 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.41 | 1.64 | 557.03K |
| 2024-10-29 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.42 | 1.47 | 250.14K |
| 2024-10-28 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.43 | 1.53 | 248.44K |
| 2024-10-25 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.43 | 1.45 | 166.36K |
| 2024-10-24 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.41 | 1.48 | 654.87K |
| 2024-10-23 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.44 | 1.50 | 157.22K |
| 2024-10-22 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.43 | 1.49 | 156.86K |
| 2024-10-21 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.43 | 1.50 | 426.88K |
| 2024-10-18 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.45 | 1.51 | 198.83K |
| 2024-10-17 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.44 | 1.52 | 139.82K |
| 2024-10-16 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.44 | 1.52 | 157.33K |
| 2024-10-15 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.43 | 1.52 | 119.12K |
| 2024-10-14 | 1.43 | 1.48 | ↑$0.05 (3.50%) | 1.43 | 1.52 | 66.44K |
| 2024-10-11 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.43 | 1.50 | 134.40K |
| 2024-10-10 | 1.51 | 1.47 | ↓$0.04 (-2.62%) | 1.47 | 1.51 | 59.81K |
Create an account or log in to view more rows.
$MIST PT?
$MIST death cross will complete today
$MIST I’m selling y’all have fun bag holding
$MIST i'm out of slaps for the day
$MIST holdddd it tight yall
$MIST God dammit
$MIST tomorrow will be an explosion day
I believe it!
$MIST buying this dip
$MIST has just been halted from trading.
$MIST here to raid