Milestone Pharmaceuticals Inc (MIST) Historical Stock Data
3.51 ↑0.06 (1.74%)
As of January 27, 2023, 12:28pm EST.
Historical Data
In the past 30 trading days, MIST is down -0.77% 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 3.66 | 3.45 | ↓$0.21 (-5.74%) | 3.42 | 3.74 | 416.48K |
| 2023-01-25 | 3.70 | 3.65 | ↓$0.05 (-1.35%) | 3.61 | 3.79 | 142.95K |
| 2023-01-24 | 3.58 | 3.72 | ↑$0.14 (3.91%) | 3.54 | 3.79 | 200.14K |
| 2023-01-23 | 3.81 | 3.63 | ↓$0.19 (-4.86%) | 3.57 | 3.81 | 263.68K |
| 2023-01-20 | 3.76 | 3.79 | ↑$0.03 (0.80%) | 3.75 | 3.93 | 455.28K |
| 2023-01-19 | 3.86 | 3.75 | ↓$0.11 (-2.85%) | 3.71 | 3.86 | 162.64K |
| 2023-01-18 | 3.94 | 3.79 | ↓$0.15 (-3.81%) | 3.76 | 3.99 | 60.61K |
| 2023-01-17 | 3.90 | 3.92 | ↑$0.02 (0.51%) | 3.86 | 4.03 | 98.90K |
| 2023-01-13 | 4.08 | 3.93 | ↓$0.15 (-3.68%) | 3.87 | 4.17 | 199.70K |
| 2023-01-12 | 4.14 | 4.04 | ↓$0.10 (-2.42%) | 3.95 | 4.23 | 193.09K |
| 2023-01-11 | 4.09 | 4.11 | ↑$0.02 (0.49%) | 4.01 | 4.19 | 258.89K |
| 2023-01-10 | 3.69 | 3.87 | ↑$0.18 (4.88%) | 3.65 | 4.00 | 345.30K |
| 2023-01-09 | 3.99 | 3.70 | ↓$0.29 (-7.27%) | 3.67 | 4.03 | 187.27K |
| 2023-01-06 | 4.01 | 3.88 | ↓$0.13 (-3.24%) | 3.87 | 4.01 | 46.12K |
| 2023-01-05 | 4.07 | 3.99 | ↓$0.08 (-1.97%) | 3.97 | 4.07 | 75.88K |
| 2023-01-04 | 4.09 | 4.10 | ↑$0.01 (0.24%) | 4.03 | 4.17 | 156.27K |
| 2023-01-03 | 3.97 | 4.05 | ↑$0.08 (2.02%) | 3.97 | 4.18 | 155.07K |
| 2022-12-30 | 3.86 | 3.96 | ↑$0.10 (2.59%) | 3.86 | 4.00 | 63.53K |
| 2022-12-29 | 3.57 | 3.90 | ↑$0.33 (9.24%) | 3.57 | 4.00 | 271.25K |
| 2022-12-28 | 3.47 | 3.60 | ↑$0.13 (3.75%) | 3.47 | 3.74 | 244.52K |
| 2022-12-27 | 3.77 | 3.53 | ↓$0.24 (-6.37%) | 3.51 | 3.81 | 132.63K |
| 2022-12-23 | 3.94 | 3.78 | ↓$0.16 (-4.06%) | 3.75 | 4.08 | 104.71K |
| 2022-12-22 | 3.81 | 3.88 | ↑$0.07 (1.84%) | 3.74 | 3.98 | 113.43K |
| 2022-12-21 | 3.76 | 3.83 | ↑$0.07 (1.86%) | 3.61 | 3.89 | 122.66K |
| 2022-12-20 | 3.66 | 3.75 | ↑$0.09 (2.46%) | 3.56 | 3.81 | 155.39K |
| 2022-12-19 | 3.66 | 3.67 | ↑$0.01 (0.27%) | 3.39 | 3.71 | 228.39K |
| 2022-12-16 | 3.79 | 3.65 | ↓$0.14 (-3.69%) | 3.55 | 3.79 | 641.86K |
| 2022-12-15 | 3.86 | 3.80 | ↓$0.06 (-1.55%) | 3.71 | 3.86 | 126.15K |
| 2022-12-14 | 4.05 | 3.88 | ↓$0.17 (-4.20%) | 3.70 | 4.10 | 597.01K |
| 2022-12-13 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.88 | 4.22 | 194.50K |
Create an account or log in to view more rows.
$MIST always with good potential for a long term Hodl
$MIST upupup!
$MIST the end is near
$MIST Sleep well my bulls
sleep well
$MIST breaking out of this wedge sooner than later
$MIST I would not be a bear now
$MIST Bears always win...
Bulls have to be forever bagholders....
$MIST check out the one month chart.
Perfect bull flag.
$MIST due for a spike!
$MIST oversold! Buy the dip