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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.36 | 1.48 | 581.68K |
2024-03-13 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.43 | 1.50 | 127.03K |
2024-03-12 | 1.54 | 1.49 | ↓$0.05 (-3.57%) | 1.45 | 1.54 | 336.53K |
2024-03-11 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.45 | 1.56 | 158.09K |
2024-03-08 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.45 | 1.55 | 266.62K |
2024-03-07 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.45 | 1.56 | 257.96K |
2024-03-06 | 1.64 | 1.45 | ↓$0.19 (-11.59%) | 1.40 | 1.66 | 749.61K |
2024-03-05 | 1.49 | 1.58 | ↑$0.09 (6.04%) | 1.49 | 1.61 | 198.54K |
2024-03-04 | 1.68 | 1.55 | ↓$0.13 (-7.74%) | 1.49 | 1.69 | 825.84K |
2024-03-01 | 1.74 | 1.61 | ↓$0.13 (-7.47%) | 1.61 | 1.83 | 720.23K |
2024-02-29 | 1.63 | 1.68 | ↑$0.05 (3.07%) | 1.61 | 2.10 | 3.20M |
2024-02-28 | 2.22 | 2.13 | ↓$0.09 (-4.05%) | 2.02 | 2.31 | 567.05K |
2024-02-27 | 2.15 | 2.20 | ↑$0.05 (2.33%) | 2.07 | 2.25 | 478.37K |
2024-02-26 | 1.90 | 2.11 | ↑$0.21 (11.05%) | 1.90 | 2.40 | 3.21M |
2024-02-23 | 1.62 | 1.70 | ↑$0.08 (4.94%) | 1.57 | 1.70 | 156.66K |
2024-02-22 | 1.56 | 1.62 | ↑$0.06 (3.85%) | 1.54 | 1.63 | 104.07K |
2024-02-21 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.52 | 1.59 | 172.83K |
2024-02-20 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.47 | 1.56 | 327.43K |
2024-02-16 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.51 | 1.60 | 98.15K |
2024-02-15 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.52 | 1.62 | 158.74K |
2024-02-14 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.50 | 1.59 | 88.87K |
Create an account or log in to view more rows.
$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.
$MIST what’s next bulls
$MIST I still don’t wanna buy it
$MIST fake wall lets break it