MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MIST — Milestone Pharmaceuticals Inc. Common Shares
NasdaqMilestone Pharmaceuticals Inc. Common Shares
$0.76
-0.02(-1.95%)
- O
- 0.80
- H
- 0.82
- L
- 0.76
- V
- 1.38M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.76
Period Return-39.35%
Period High$3.06
Period Low$0.75
Avg Daily Volume2.16M
Total Trading Days365
MIST — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.80 | $0.82 | $0.76 | $0.76 | $-0.02 | -1.95% | 1,384,461 | $0.78 | $0.76 $0.82 |
| Oct 5, 2026 | $0.82 | $0.82 | $0.77 | $0.78 | $-0.03 | -3.74% | 1,084,583 | $0.78 | $0.77 $0.82 |
| Oct 2, 2026 | $0.82 | $0.83 | $0.79 | $0.81 | $-0.01 | -0.74% | 769,552 | $0.80 | $0.79 $0.83 |
| Oct 1, 2026 | $0.88 | $0.90 | $0.81 | $0.82 | $-0.05 | -5.78% | 725,594 | $0.83 | $0.81 $0.90 |
| Sep 30, 2026 | $0.84 | $0.90 | $0.82 | $0.87 | +$0.05 | +5.57% | 1,268,819 | $0.87 | $0.82 $0.90 |
| Sep 29, 2026 | $0.78 | $0.83 | $0.78 | $0.82 | +$0.02 | +3.09% | 933,568 | $0.81 | $0.78 $0.83 |
| Sep 28, 2026 | $0.78 | $0.82 | $0.78 | $0.80 | +$0.01 | +0.89% | 419,540 | $0.80 | $0.78 $0.82 |
| Sep 25, 2026 | $0.80 | $0.81 | $0.75 | $0.79 | $-0.01 | -0.82% | 1,265,346 | $0.77 | $0.75 $0.81 |
| Sep 24, 2026 | $0.88 | $0.88 | $0.78 | $0.79 | $-0.07 | -7.78% | 2,325,135 | $0.81 | $0.78 $0.88 |
| Sep 23, 2026 | $0.93 | $0.93 | $0.85 | $0.86 | $-0.06 | -6.41% | 1,529,135 | $0.88 | $0.85 $0.93 |
| Sep 22, 2026 | $0.92 | $0.93 | $0.89 | $0.92 | +$0.00 | +0.35% | 1,720,804 | $0.91 | $0.89 $0.93 |
| Sep 21, 2026 | $0.93 | $0.93 | $0.90 | $0.92 | +$0.00 | +0.22% | 674,000 | $0.92 | $0.90 $0.93 |
| Sep 18, 2026 | $0.91 | $0.94 | $0.90 | $0.92 | $-0.00 | -0.41% | 563,177 | $0.91 | $0.90 $0.94 |
| Sep 17, 2026 | $0.92 | $0.94 | $0.90 | $0.92 | +$0.03 | +3.42% | 980,617 | $0.91 | $0.90 $0.94 |
| Sep 16, 2026 | $0.93 | $0.94 | $0.88 | $0.89 | $-0.04 | -4.15% | 1,568,720 | $0.91 | $0.88 $0.94 |
| Sep 15, 2026 | $0.97 | $0.97 | $0.90 | $0.93 | $-0.02 | -2.29% | 1,945,112 | $0.92 | $0.90 $0.97 |
| Sep 14, 2026 | $0.99 | $1.04 | $0.94 | $0.95 | $-0.03 | -3.13% | 2,567,154 | $0.96 | $0.94 $1.04 |
| Sep 11, 2026 | $1.06 | $1.08 | $0.98 | $0.98 | $-0.07 | -6.66% | 3,323,792 | $1.01 | $0.98 $1.08 |
| Sep 10, 2026 | $1.07 | $1.08 | $1.05 | $1.05 | $-0.02 | -1.87% | 1,106,974 | $1.06 | $1.05 $1.08 |
| Sep 9, 2026 | $1.13 | $1.14 | $1.07 | $1.07 | $-0.06 | -4.89% | 1,314,796 | $1.10 | $1.07 $1.14 |
| Sep 8, 2026 | $1.20 | $1.22 | $1.12 | $1.13 | $-0.08 | -6.25% | 1,793,870 | $1.15 | $1.12 $1.22 |
| Sep 4, 2026 | $1.21 | $1.26 | $1.20 | $1.20 | $-0.01 | -0.83% | 1,592,763 | $1.22 | $1.20 $1.26 |
| Sep 3, 2026 | $1.22 | $1.26 | $1.20 | $1.21 | +$0.03 | +2.54% | 2,029,409 | $1.22 | $1.20 $1.26 |
| Sep 2, 2026 | $1.14 | $1.19 | $1.14 | $1.18 | +$0.04 | +3.51% | 761,735 | $1.17 | $1.14 $1.19 |
| Sep 1, 2026 | $1.14 | $1.16 | $1.12 | $1.14 | $-0.02 | -1.72% | 1,019,980 | $1.14 | $1.12 $1.16 |
| Aug 31, 2026 | $1.17 | $1.17 | $1.14 | $1.16 | +$0.00 | +0.00% | 1,003,721 | $1.16 | $1.14 $1.17 |
| Aug 28, 2026 | $1.20 | $1.21 | $1.14 | $1.16 | $-0.03 | -2.52% | 865,687 | $1.16 | $1.14 $1.21 |
| Aug 27, 2026 | $1.18 | $1.26 | $1.18 | $1.19 | +$0.01 | +0.85% | 1,557,295 | $1.22 | $1.18 $1.26 |
| Aug 26, 2026 | $1.17 | $1.19 | $1.13 | $1.18 | +$0.02 | +1.72% | 727,114 | $1.15 | $1.13 $1.19 |
| Aug 25, 2026 | $1.06 | $1.17 | $1.05 | $1.16 | +$0.12 | +11.54% | 1,709,325 | $1.13 | $1.05 $1.17 |