Milestone Pharmaceuticals Inc (MIST) Historical Stock Data

1.80 ↓0.01 (-0.55%)
As of March 27, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, MIST is up 0.71% a day on average. There have been 16 days where Milestone Pharmaceuticals Inc closed green and 14 days where MIST closed red.

DateOpenCloseChangeLowHighVolume
2024-03-271.821.80↓$0.02 (-1.10%)1.751.86185.10K
2024-03-261.751.81↑$0.06 (3.43%)1.701.88358.41K
2024-03-251.721.73↑$0.01 (0.58%)1.661.90345.58K
2024-03-221.561.74↑$0.18 (11.54%)1.561.75383.92K
2024-03-211.451.56↑$0.11 (7.59%)1.451.58326.74K
2024-03-201.431.50↑$0.07 (4.90%)1.431.52157.88K
2024-03-191.521.45↓$0.07 (-4.61%)1.441.52206.78K
2024-03-181.441.49↑$0.05 (3.47%)1.391.52291.55K
2024-03-151.391.45↑$0.06 (4.32%)1.391.47318.40K
2024-03-141.481.42↓$0.06 (-4.05%)1.361.48581.68K
2024-03-131.501.45↓$0.05 (-3.33%)1.431.50127.03K
2024-03-121.541.49↓$0.05 (-3.57%)1.451.54336.53K
2024-03-111.561.54↓$0.02 (-1.28%)1.451.56158.09K
2024-03-081.521.51↓$0.01 (-0.66%)1.451.55266.62K
2024-03-071.451.50↑$0.05 (3.45%)1.451.56257.96K
2024-03-061.641.45↓$0.19 (-11.59%)1.401.66749.61K
2024-03-051.491.58↑$0.09 (6.04%)1.491.61198.54K
2024-03-041.681.55↓$0.13 (-7.74%)1.491.69825.84K
2024-03-011.741.61↓$0.13 (-7.47%)1.611.83720.23K
2024-02-291.631.68↑$0.05 (3.07%)1.612.103.20M
2024-02-282.222.13↓$0.09 (-4.05%)2.022.31567.05K
2024-02-272.152.20↑$0.05 (2.33%)2.072.25478.37K
2024-02-261.902.11↑$0.21 (11.05%)1.902.403.21M
2024-02-231.621.70↑$0.08 (4.94%)1.571.70156.66K
2024-02-221.561.62↑$0.06 (3.85%)1.541.63104.07K
2024-02-211.531.58↑$0.05 (3.27%)1.521.59172.83K
2024-02-201.511.50↓$0.01 (-0.66%)1.471.56327.43K
2024-02-161.601.53↓$0.07 (-4.38%)1.511.6098.15K
2024-02-151.531.59↑$0.06 (3.92%)1.521.62158.74K
2024-02-141.551.52↓$0.03 (-1.94%)1.501.5988.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$MIST more shorts the better idc

0 Like Report
wsb_pro

$MIST what’s next bulls

0 Like Report
delaina

$MIST fake wall lets break it

0 Like Report