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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.70$6.7063,200——
2020-12-30$6.82$6.8273,300——
2020-12-29$6.71$6.7150,300——
2020-12-28$6.74$6.74288,600——
2020-12-24$6.91$6.9119,300——
2020-12-23$6.88$6.8888,400——
2020-12-22$6.93$6.9338,300——
2020-12-21$6.84$6.8472,800——
2020-12-18$6.86$6.86111,000——
2020-12-17$6.75$6.75418,800——
2020-12-16$6.75$6.75162,800——
2020-12-15$7.33$7.3367,300——
2020-12-14$7.48$7.4848,100——
2020-12-11$7.43$7.43101,800——
2020-12-10$7.66$7.6699,300——
2020-12-09$7.17$7.17116,600——
2020-12-08$7.40$7.40229,300——
2020-12-07$6.85$6.8572,000——
2020-12-04$6.84$6.8478,100——
2020-12-03$6.70$6.7071,900——
2020-12-02$6.64$6.6476,500——
2020-12-01$6.50$6.50200,400——
2020-11-30$6.70$6.70108,900——
2020-11-27$6.58$6.5851,200——
2020-11-25$6.65$6.6548,300——
2020-11-24$6.68$6.68121,700——
2020-11-23$6.51$6.5164,300——
2020-11-20$6.71$6.7182,500——
2020-11-19$6.52$6.5271,900——
2020-11-18$6.57$6.5784,500——
2020-11-17$6.56$6.5653,600——
2020-11-16$6.58$6.5895,100——
2020-11-13$6.34$6.34147,600——
2020-11-12$6.20$6.2089,400——
2020-11-11$6.43$6.4386,100——
2020-11-10$6.22$6.2259,500——
2020-11-09$6.15$6.15165,600——
2020-11-06$6.40$6.4083,600——
2020-11-05$6.48$6.48103,400——
2020-11-04$6.11$6.11109,100——
2020-11-03$6.05$6.0594,100——
2020-11-02$5.80$5.80132,600——
2020-10-30$5.76$5.76153,600——
2020-10-29$5.73$5.73685,400——
2020-10-28$5.57$5.57149,800——
2020-10-27$5.68$5.68216,400——
2020-10-26$5.57$5.57457,100——
2020-10-23$6.00$6.001,367,200——
2020-10-22$7.00$7.0078,700——
2020-10-21$6.91$6.9165,200——
2020-10-20$7.03$7.0367,500——
2020-10-19$7.15$7.1562,300——
2020-10-16$7.14$7.1440,300——
2020-10-15$7.13$7.13101,100——
2020-10-14$7.07$7.0788,100——
2020-10-13$7.19$7.1982,400——
2020-10-12$7.47$7.47161,100——
2020-10-09$7.11$7.1139,300——
2020-10-08$7.28$7.2874,400——
2020-10-07$7.09$7.09121,300——
2020-10-06$6.71$6.71167,300——
2020-10-05$6.92$6.92145,200——
2020-10-02$6.77$6.77220,100——
2020-10-01$7.10$7.10130,300——
2020-09-30$7.32$7.3290,900——
2020-09-29$7.55$7.55100,900——
2020-09-28$7.51$7.5181,900——
2020-09-25$7.61$7.61102,300——
2020-09-24$7.26$7.26182,000——
2020-09-23$7.71$7.71139,600——
2020-09-22$7.95$7.95114,200——
2020-09-21$7.90$7.90332,900——
2020-09-18$8.88$8.88252,200——
2020-09-17$8.63$8.6396,800——
2020-09-16$8.55$8.55279,000——
2020-09-15$8.14$8.1454,700——
2020-09-14$8.14$8.14113,500——
2020-09-11$7.81$7.81153,200——
2020-09-10$8.16$8.16137,700——
2020-09-09$7.86$7.86216,300——
2020-09-08$7.73$7.73128,900——
2020-09-04$7.75$7.75275,500——
2020-09-03$7.71$7.71284,300——
2020-09-02$8.11$8.11471,100——
2020-09-01$8.20$8.20400,500——
2020-08-31$7.74$7.74197,100——
2020-08-28$7.72$7.72180,100——
2020-08-27$7.73$7.73550,400——
2020-08-26$7.72$7.72362,500——
2020-08-25$7.97$7.97452,000——
2020-08-24$7.71$7.71595,800——
2020-08-21$7.76$7.76799,400——
2020-08-20$7.97$7.971,013,200——
2020-08-19$8.47$8.47293,400——
2020-08-18$8.03$8.03798,700——
2020-08-17$8.93$8.93514,400——
2020-08-14$8.55$8.55644,400——
2020-08-13$8.74$8.74632,300——
2020-08-12$8.80$8.80756,500——
2020-08-11$8.90$8.90901,700——
2020-08-10$9.48$9.481,216,700——
2020-08-07$9.80$9.801,668,100——
2020-08-06$8.80$8.80464,800——
2020-08-05$8.96$8.96595,300——
2020-08-04$9.36$9.361,243,900——
2020-08-03$9.43$9.431,440,600——
2020-07-31$8.70$8.701,489,800——
2020-07-30$8.66$8.661,590,600——
2020-07-29$8.75$8.753,927,200——
2020-07-28$8.01$8.012,465,600——
2020-07-27$8.43$8.435,704,600——
2020-07-24$8.28$8.2853,343,700——
2020-07-23$8.91$8.91224,641,000——
2020-07-22$3.34$3.34149,100——
2020-07-21$3.41$3.41244,300——
2020-07-20$3.35$3.35521,000——
2020-07-17$3.55$3.55300,900——
2020-07-16$3.44$3.44158,900——
2020-07-15$3.46$3.46399,900——
2020-07-14$3.34$3.34498,900——
2020-07-13$3.52$3.52404,100——
2020-07-10$3.69$3.69786,700——
2020-07-09$3.76$3.76140,500——
2020-07-08$3.89$3.89198,500——
2020-07-07$3.80$3.80200,000——
2020-07-06$3.87$3.87358,400——
2020-07-02$3.72$3.72276,500——
2020-07-01$3.77$3.77327,800——
2020-06-30$3.78$3.78373,400——
2020-06-29$3.83$3.83487,900——
2020-06-26$3.85$3.85789,000——
2020-06-25$4.00$4.00406,100——
2020-06-24$4.14$4.14663,400——
2020-06-23$4.18$4.18453,800——
2020-06-22$4.19$4.19447,300——
2020-06-19$4.35$4.35496,100——
2020-06-18$4.41$4.40651,800——
2020-06-17$4.08$4.08503,000——
2020-06-16$4.24$4.24753,100——
2020-06-15$4.24$4.24856,900——
2020-06-12$4.08$4.08909,000——
2020-06-11$3.91$3.911,523,900——
2020-06-10$4.50$4.502,155,200——
2020-06-09$4.56$4.5613,502,100——
2020-06-08$4.28$4.283,282,800——
2020-06-05$3.74$3.741,044,800——
2020-06-04$3.58$3.58664,700——
2020-06-03$3.52$3.521,214,300——
2020-06-02$3.65$3.652,949,000——
2020-06-01$3.44$3.44665,200——
2020-05-29$3.16$3.16360,000——
2020-05-28$3.19$3.19635,000——
2020-05-27$3.26$3.26657,200——
2020-05-26$3.40$3.40790,100——
2020-05-22$3.31$3.31383,300——
2020-05-21$3.43$3.43454,500——
2020-05-20$3.47$3.47726,600——
2020-05-19$3.30$3.30427,400——
2020-05-18$3.39$3.39934,100——
2020-05-15$3.16$3.16649,800——
2020-05-14$3.13$3.13614,200——
2020-05-13$3.15$3.151,101,500——
2020-05-12$3.30$3.30958,100——
2020-05-11$3.45$3.451,398,500——
2020-05-08$3.35$3.35669,000——
2020-05-07$3.16$3.16805,200——
2020-05-06$3.16$3.161,161,800——
2020-05-05$3.37$3.372,165,500——
2020-05-04$3.35$3.354,320,300——
2020-05-01$3.97$3.9728,820,000——
2020-04-30$3.01$3.012,621,100——
2020-04-29$2.63$2.631,302,500——
2020-04-28$2.42$2.42426,700——
2020-04-27$2.37$2.37613,200——
2020-04-24$2.26$2.26503,100——
2020-04-23$2.25$2.25410,800——
2020-04-22$2.26$2.26551,000——
2020-04-21$2.19$2.19913,200——
2020-04-20$2.30$2.30893,100——
2020-04-17$2.42$2.421,115,500——
2020-04-16$2.33$2.33958,900——
2020-04-15$2.50$2.501,020,900——
2020-04-14$2.61$2.612,169,700——
2020-04-13$2.70$2.705,966,100——
2020-04-09$2.39$2.394,096,400——
2020-04-08$1.95$1.951,090,400——
2020-04-07$1.90$1.902,155,700——
2020-04-06$2.11$2.112,930,300——
2020-04-03$1.77$1.77543,800——
2020-04-02$1.78$1.78756,300——
2020-04-01$1.79$1.79879,000——
2020-03-31$1.84$1.841,299,200——
2020-03-30$1.87$1.871,729,500——
2020-03-27$1.98$1.982,303,500——
2020-03-26$2.06$2.063,331,500——
2020-03-25$1.95$1.957,462,200——
2020-03-24$1.70$1.708,438,500——
2020-03-23$14.00$14.00365,900——
2020-03-20$12.02$12.02203,000——
2020-03-19$12.97$12.97104,300——
2020-03-18$12.53$12.53105,900——
2020-03-17$12.65$12.65119,900——
2020-03-16$12.91$12.91112,100——
2020-03-13$15.71$15.7154,500——
2020-03-12$17.22$17.2262,000——
2020-03-11$19.99$19.9933,000——
2020-03-10$19.90$19.90146,100——
2020-03-09$19.75$19.7587,400——
2020-03-06$20.52$20.52163,200——
2020-03-05$18.39$18.3923,900——
2020-03-04$18.50$18.50307,000——
2020-03-03$18.00$18.0056,100——
2020-03-02$18.78$18.78108,000——
2020-02-28$19.00$19.0057,000——
2020-02-27$19.62$19.6242,800——
2020-02-26$19.85$19.8517,100——
2020-02-25$19.93$19.9383,000——
2020-02-24$20.51$20.5174,400——
2020-02-21$21.43$21.43113,200——
2020-02-20$20.90$20.9016,800——
2020-02-19$20.94$20.9478,700——
2020-02-18$21.20$21.2028,900——
2020-02-14$20.98$20.9846,000——
2020-02-13$20.10$20.1018,200——
2020-02-12$21.02$21.02165,700——
2020-02-11$21.73$21.73309,100——
2020-02-10$21.73$21.7337,900——
2020-02-07$21.45$21.4575,600——
2020-02-06$21.96$21.963,700——
2020-02-05$22.50$22.5063,200——
2020-02-04$21.24$21.2413,100——
2020-02-03$21.86$21.8631,300——
2020-01-31$22.05$22.056,700——
2020-01-30$22.00$22.0040,600——
2020-01-29$21.87$21.8727,100——
2020-01-28$21.50$21.5016,700——
2020-01-27$21.36$21.3617,900——
2020-01-24$21.33$21.3349,500——
2020-01-23$21.48$21.4841,600——
2020-01-22$21.69$21.6982,400——
2020-01-21$19.81$19.8171,400——
2020-01-17$18.47$18.4710,100——
2020-01-16$18.59$18.5942,500——
2020-01-15$18.00$18.0044,800——
2020-01-14$17.84$17.8490,100——
2020-01-13$16.90$16.90288,300——
2020-01-10$16.50$16.5010,700——
2020-01-09$16.89$16.8918,400——
2020-01-08$17.09$17.0916,600——
2020-01-07$16.40$16.4010,200——
2020-01-06$17.00$17.0017,400——
2020-01-03$17.50$17.5021,300——
2020-01-02$15.85$15.8516,800——