Milestone Pharmaceuticals Inc (MIST) Historical Stock Data
1.80 ↑0.09 (4.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MIST is down -0.57% a day on average. There have been 15 days where Milestone Pharmaceuticals Inc closed green and 15 days where MIST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.72 | 1.80 | ↑$0.08 (4.65%) | 1.71 | 1.81 | 287.42K |
| 2024-12-19 | 1.70 | 1.72 | ↑$0.02 (0.88%) | 1.70 | 1.77 | 273.60K |
| 2024-12-18 | 1.83 | 1.70 | ↓$0.13 (-7.10%) | 1.68 | 1.86 | 415.82K |
| 2024-12-17 | 1.78 | 1.82 | ↑$0.04 (2.25%) | 1.76 | 1.86 | 171.84K |
| 2024-12-16 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.78 | 1.85 | 239.42K |
| 2024-12-13 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.72 | 1.88 | 562.09K |
| 2024-12-12 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.85 | 1.89 | 280.33K |
| 2024-12-11 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.86 | 1.90 | 234.66K |
| 2024-12-10 | 1.88 | 1.90 | ↑$0.02 (0.80%) | 1.85 | 1.91 | 299.84K |
| 2024-12-09 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.85 | 1.91 | 207.26K |
| 2024-12-06 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.83 | 1.89 | 289.37K |
| 2024-12-05 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.82 | 1.89 | 150.86K |
| 2024-12-04 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.82 | 1.93 | 409.03K |
| 2024-12-03 | 2.00 | 1.86 | ↓$0.14 (-7.00%) | 1.82 | 2.03 | 652.45K |
| 2024-12-02 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.95 | 2.17 | 1.35M |
| 2024-11-29 | 1.91 | 1.99 | ↑$0.08 (4.19%) | 1.90 | 2.00 | 306.84K |
| 2024-11-27 | 1.84 | 1.87 | ↑$0.03 (1.63%) | 1.84 | 1.91 | 287.55K |
| 2024-11-26 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.83 | 1.89 | 260.91K |
| 2024-11-25 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.84 | 1.89 | 499.57K |
| 2024-11-22 | 1.86 | 1.84 | ↓$0.02 (-1.08%) | 1.81 | 1.87 | 280.28K |
| 2024-11-21 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.80 | 1.88 | 269.63K |
| 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 |
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