NASDAQ:MIST | Historical Stock Price | Milestone Pharmaceuticals Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.69$1.43$2.99$6.25$13.05$27.262019-05-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.01$16.0179,100——
2019-12-30$15.53$15.5319,200——
2019-12-27$15.40$15.40159,600——
2019-12-26$15.47$15.4714,200——
2019-12-24$15.60$15.6016,300——
2019-12-23$15.50$15.502,100——
2019-12-20$15.60$15.6014,000——
2019-12-19$15.41$15.4129,600——
2019-12-18$15.43$15.4323,000——
2019-12-17$15.82$15.8278,700——
2019-12-16$16.10$16.106,800——
2019-12-13$16.50$16.502,400——
2019-12-12$16.57$16.573,100——
2019-12-11$16.20$16.201,900——
2019-12-10$16.72$16.722,300——
2019-12-09$16.87$16.8711,700——
2019-12-06$16.74$16.744,600——
2019-12-05$16.28$16.283,400——
2019-12-04$16.70$16.706,100——
2019-12-03$16.75$16.754,000——
2019-12-02$17.00$17.007,800——
2019-11-29$16.87$16.8722,200——
2019-11-27$17.09$17.0937,600——
2019-11-26$17.01$17.0145,400——
2019-11-25$17.82$17.821,400——
2019-11-22$17.89$17.892,100——
2019-11-21$16.81$16.818,400——
2019-11-20$18.62$18.626,900——
2019-11-19$17.58$17.589,000——
2019-11-18$17.58$17.58500——
2019-11-15$17.66$17.665,100——
2019-11-14$17.03$17.036,500——
2019-11-13$17.53$17.53800——
2019-11-12$17.78$17.783,700——
2019-11-11$17.85$17.851,000——
2019-11-08$17.58$17.586,400——
2019-11-07$19.05$19.05700——
2019-11-06$19.05$19.053,500——
2019-11-05$19.75$19.755,200——
2019-11-04$20.40$20.4011,900——
2019-11-01$19.70$19.703,700——
2019-10-31$19.14$19.14500——
2019-10-30$18.60$18.603,400——
2019-10-29$19.26$19.261,600——
2019-10-28$19.57$19.576,900——
2019-10-25$20.50$20.503,100——
2019-10-24$21.00$21.004,700——
2019-10-23$21.25$21.25100——
2019-10-22$21.25$21.255,900——
2019-10-21$21.90$21.903,000——
2019-10-18$20.99$20.991,500——
2019-10-17$18.95$18.952,800——
2019-10-16$18.89$18.895,300——
2019-10-15$18.29$18.297,800——
2019-10-14$18.25$18.251,600——
2019-10-11$17.57$17.576,700——
2019-10-10$16.20$16.2017,900——
2019-10-09$17.10$17.107,000——
2019-10-08$17.57$17.571,200——
2019-10-07$18.26$18.264,200——
2019-10-04$18.37$18.373,400——
2019-10-03$18.89$18.896,100——
2019-10-02$18.26$18.261,200——
2019-10-01$18.22$18.2211,800——
2019-09-30$18.65$18.652,000——
2019-09-27$18.90$18.903,400——
2019-09-26$16.80$16.8014,100——
2019-09-25$18.79$18.792,300——
2019-09-24$18.61$18.613,700——
2019-09-23$19.38$19.387,300——
2019-09-20$20.00$20.001,700——
2019-09-19$20.30$20.302,700——
2019-09-18$21.04$21.041,200——
2019-09-17$21.28$21.28100——
2019-09-16$21.28$21.28600——
2019-09-13$22.26$22.267,800——
2019-09-12$22.10$22.104,500——
2019-09-11$22.30$22.304,500——
2019-09-10$22.55$22.55700——
2019-09-09$22.45$22.454,500——
2019-09-06$22.43$22.4312,500——
2019-09-05$23.11$23.117,400——
2019-09-04$23.20$23.208,600——
2019-09-03$23.14$23.143,300——
2019-08-30$22.60$22.607,900——
2019-08-29$22.85$22.851,700——
2019-08-28$22.08$22.08149,100——
2019-08-27$23.47$23.4712,100——
2019-08-26$23.57$23.578,200——
2019-08-23$20.23$20.236,200——
2019-08-22$19.00$19.0014,200——
2019-08-21$19.00$19.004,000——
2019-08-20$18.52$18.523,700——
2019-08-19$17.80$17.802,200——
2019-08-16$17.58$17.589,500——
2019-08-15$18.01$18.0112,400——
2019-08-14$17.25$17.251,000——
2019-08-13$16.80$16.807,800——
2019-08-12$16.00$16.0013,700——
2019-08-09$16.00$16.0031,000——
2019-08-08$15.87$15.87800——
2019-08-07$16.00$16.006,600——
2019-08-06$16.37$16.3711,800——
2019-08-05$15.67$15.67200——
2019-08-02$16.30$16.306,900——
2019-08-01$16.17$16.172,300——
2019-07-31$16.20$16.2012,800——
2019-07-30$15.95$15.9576,600——
2019-07-29$17.97$17.97500——
2019-07-26$17.53$17.538,300——
2019-07-25$17.32$17.3213,900——
2019-07-24$19.62$19.6223,400——
2019-07-23$19.93$19.9318,000——
2019-07-22$19.50$19.5011,100——
2019-07-19$19.45$19.453,000——
2019-07-18$19.14$19.14800——
2019-07-17$19.40$19.402,000——
2019-07-16$19.37$19.374,600——
2019-07-15$19.69$19.6910,200——
2019-07-12$19.07$19.0723,100——
2019-07-11$21.46$21.461,300——
2019-07-10$20.09$20.097,600——
2019-07-09$21.51$21.5116,900——
2019-07-08$19.89$19.8924,800——
2019-07-05$22.47$22.4719,500——
2019-07-03$21.00$21.0018,900——
2019-07-02$23.13$23.1332,500——
2019-07-01$25.96$25.9633,300——
2019-06-28$27.15$27.1563,400——
2019-06-27$23.15$23.1519,900——
2019-06-26$22.46$22.4615,400——
2019-06-25$22.25$22.2518,400——
2019-06-24$22.17$22.1732,300——
2019-06-21$22.52$22.5235,600——
2019-06-20$24.00$24.0014,100——
2019-06-19$24.24$24.2427,800——
2019-06-18$23.22$23.2216,700——
2019-06-17$22.19$22.1930,300——
2019-06-14$20.72$20.7247,500——
2019-06-13$21.25$21.2532,500——
2019-06-12$19.29$19.2938,100——
2019-06-11$18.75$18.7542,000——
2019-06-10$18.77$18.7753,600——
2019-06-07$19.98$19.9827,000——
2019-06-06$19.84$19.8457,400——
2019-06-05$20.54$20.5421,400——
2019-06-04$20.40$20.4031,300——
2019-06-03$20.01$20.0127,100——
2019-05-31$20.70$20.7032,100——
2019-05-30$21.16$21.1650,500——
2019-05-29$21.00$21.0064,100——
2019-05-28$21.41$21.4180,000——
2019-05-24$19.86$19.8611,600——
2019-05-23$19.64$19.6437,400——
2019-05-22$20.50$20.50130,700——
2019-05-21$19.40$19.4056,900——
2019-05-20$19.05$19.0545,700——
2019-05-17$18.71$18.7188,100——
2019-05-16$19.01$19.01100,500——
2019-05-15$18.64$18.6482,300——
2019-05-14$18.55$18.5569,100——
2019-05-13$18.45$18.45170,300——
2019-05-10$18.00$18.00247,800——
2019-05-09$15.37$15.37984,000——