Milestone Pharmaceuticals Inc (MIST) Historical Stock Data
1.54 ↓0.04 (-2.53%)
As of April 26, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, MIST is up 0.27% a day on average. There have been 14 days where Milestone Pharmaceuticals Inc closed green and 16 days where MIST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.53 | 1.64 | 469.72K |
| 2024-04-25 | 1.66 | 1.58 | ↓$0.08 (-4.82%) | 1.50 | 1.68 | 253.03K |
| 2024-04-24 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.64 | 1.71 | 48.68K |
| 2024-04-23 | 1.64 | 1.70 | ↑$0.06 (3.66%) | 1.61 | 1.72 | 90.45K |
| 2024-04-22 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.60 | 1.69 | 34.80K |
| 2024-04-19 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.61 | 1.70 | 29.52K |
| 2024-04-18 | 1.75 | 1.63 | ↓$0.12 (-6.86%) | 1.56 | 1.76 | 208.61K |
| 2024-04-17 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.70 | 1.82 | 112.73K |
| 2024-04-16 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.67 | 1.79 | 233.53K |
| 2024-04-15 | 1.70 | 1.76 | ↑$0.05 (3.24%) | 1.65 | 1.77 | 259.47K |
| 2024-04-12 | 1.68 | 1.73 | ↑$0.05 (2.87%) | 1.65 | 1.77 | 116.94K |
| 2024-04-11 | 1.70 | 1.70 | ↓$0.00 (-0.29%) | 1.67 | 1.72 | 58.47K |
| 2024-04-10 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.63 | 1.72 | 43.40K |
| 2024-04-09 | 1.82 | 1.67 | ↓$0.15 (-8.24%) | 1.62 | 1.85 | 288.43K |
| 2024-04-08 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.75 | 1.85 | 247.37K |
| 2024-04-05 | 1.76 | 1.80 | ↑$0.04 (2.27%) | 1.76 | 1.82 | 146.28K |
| 2024-04-04 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.75 | 1.87 | 212.12K |
| 2024-04-03 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.76 | 1.84 | 212.97K |
| 2024-04-02 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.77 | 1.84 | 86.74K |
| 2024-04-01 | 1.78 | 1.83 | ↑$0.05 (2.81%) | 1.76 | 1.85 | 86.31K |
| 2024-03-28 | 1.83 | 1.79 | ↓$0.04 (-2.19%) | 1.76 | 1.98 | 454.55K |
| 2024-03-27 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.75 | 1.86 | 185.10K |
| 2024-03-26 | 1.75 | 1.81 | ↑$0.06 (3.43%) | 1.70 | 1.88 | 358.41K |
| 2024-03-25 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.66 | 1.90 | 345.58K |
| 2024-03-22 | 1.56 | 1.74 | ↑$0.18 (11.54%) | 1.56 | 1.75 | 383.92K |
| 2024-03-21 | 1.45 | 1.56 | ↑$0.11 (7.59%) | 1.45 | 1.58 | 326.74K |
| 2024-03-20 | 1.43 | 1.50 | ↑$0.07 (4.90%) | 1.43 | 1.52 | 157.88K |
| 2024-03-19 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.44 | 1.52 | 206.78K |
| 2024-03-18 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.39 | 1.52 | 291.55K |
| 2024-03-15 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.39 | 1.47 | 318.40K |
Create an account or log in to view more rows.
$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
$MIST cup and handle forming
$MIST more shorts the better idc
$MIST Buy the dip.