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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.67$1.67789,500——
2023-12-28$1.77$1.771,225,600——
2023-12-27$1.88$1.88750,200——
2023-12-26$1.99$1.993,026,500——
2023-12-22$2.88$2.8892,700——
2023-12-21$2.81$2.8154,800——
2023-12-20$2.76$2.7626,400——
2023-12-19$2.86$2.8648,900——
2023-12-18$2.75$2.75101,400——
2023-12-15$2.61$2.61381,100——
2023-12-14$2.50$2.50312,500——
2023-12-13$2.51$2.51293,400——
2023-12-12$2.59$2.59254,600——
2023-12-11$2.75$2.75212,200——
2023-12-08$2.95$2.95201,700——
2023-12-07$2.96$2.96294,700——
2023-12-06$3.20$3.20803,000——
2023-12-05$3.23$3.23186,600——
2023-12-04$3.39$3.39142,800——
2023-12-01$3.17$3.17181,500——
2023-11-30$3.34$3.34187,700——
2023-11-29$3.09$3.09181,900——
2023-11-28$2.83$2.83169,000——
2023-11-27$2.81$2.81122,100——
2023-11-24$2.76$2.7645,100——
2023-11-22$2.65$2.65244,900——
2023-11-21$2.58$2.58225,400——
2023-11-20$2.28$2.28159,400——
2023-11-17$2.20$2.20189,500——
2023-11-16$2.23$2.2396,100——
2023-11-15$2.27$2.27296,000——
2023-11-14$2.24$2.24179,200——
2023-11-13$2.34$2.34509,300——
2023-11-10$2.91$2.91167,900——
2023-11-09$2.94$2.9482,000——
2023-11-08$2.95$2.95101,400——
2023-11-07$2.98$2.98129,400——
2023-11-06$2.85$2.85103,400——
2023-11-03$2.81$2.8148,500——
2023-11-02$2.86$2.8656,400——
2023-11-01$2.80$2.80105,700——
2023-10-31$2.56$2.5687,300——
2023-10-30$2.38$2.3873,200——
2023-10-27$2.28$2.2862,500——
2023-10-26$2.47$2.4745,700——
2023-10-25$2.41$2.41118,300——
2023-10-24$2.53$2.5345,800——
2023-10-23$2.60$2.6048,200——
2023-10-20$2.71$2.7135,200——
2023-10-19$2.75$2.7565,300——
2023-10-18$2.68$2.68101,600——
2023-10-17$2.89$2.8922,600——
2023-10-16$2.99$2.9948,600——
2023-10-13$2.90$2.9070,300——
2023-10-12$2.94$2.9454,000——
2023-10-11$3.01$3.0174,400——
2023-10-10$2.94$2.94164,500——
2023-10-09$2.96$2.9668,200——
2023-10-06$3.00$3.00145,400——
2023-10-05$3.10$3.1022,300——
2023-10-04$3.01$3.0175,500——
2023-10-03$2.96$2.96134,800——
2023-10-02$2.98$2.9828,200——
2023-09-29$3.10$3.1061,800——
2023-09-28$3.03$3.0335,700——
2023-09-27$3.05$3.0531,600——
2023-09-26$3.00$3.00164,600——
2023-09-25$3.00$3.0021,000——
2023-09-22$3.00$3.0044,600——
2023-09-21$3.00$3.0057,500——
2023-09-20$2.93$2.9314,000——
2023-09-19$3.05$3.0551,500——
2023-09-18$3.11$3.11130,900——
2023-09-15$3.15$3.1593,700——
2023-09-14$3.02$3.0236,000——
2023-09-13$3.10$3.1030,700——
2023-09-12$3.09$3.0954,900——
2023-09-11$3.07$3.0773,300——
2023-09-08$2.90$2.9029,100——
2023-09-07$2.90$2.9026,700——
2023-09-06$3.00$3.0097,500——
2023-09-05$2.80$2.80113,600——
2023-09-01$2.70$2.7036,100——
2023-08-31$2.68$2.6849,200——
2023-08-30$2.76$2.7621,300——
2023-08-29$2.75$2.7539,600——
2023-08-28$2.77$2.7764,500——
2023-08-25$2.85$2.85200,000——
2023-08-24$2.90$2.9070,600——
2023-08-23$2.93$2.9340,600——
2023-08-22$2.96$2.9654,600——
2023-08-21$2.93$2.9363,300——
2023-08-18$3.04$3.0497,700——
2023-08-17$3.10$3.10193,300——
2023-08-16$3.08$3.0875,100——
2023-08-15$3.20$3.2064,300——
2023-08-14$3.13$3.1391,100——
2023-08-11$3.17$3.1779,800——
2023-08-10$3.30$3.30226,100——
2023-08-09$3.12$3.12564,600——
2023-08-08$3.47$3.47774,100——
2023-08-07$2.95$2.95226,000——
2023-08-04$3.03$3.03158,600——
2023-08-03$3.04$3.0431,600——
2023-08-02$3.07$3.0731,600——
2023-08-01$3.17$3.1797,800——
2023-07-31$3.23$3.2367,600——
2023-07-28$3.15$3.1533,100——
2023-07-27$3.05$3.0547,900——
2023-07-26$3.19$3.1936,300——
2023-07-25$3.11$3.1153,400——
2023-07-24$3.10$3.10197,400——
2023-07-21$3.28$3.2834,300——
2023-07-20$3.29$3.2991,000——
2023-07-19$3.35$3.3584,200——
2023-07-18$3.35$3.35103,800——
2023-07-17$3.43$3.4396,200——
2023-07-14$3.52$3.5297,400——
2023-07-13$3.59$3.5972,500——
2023-07-12$3.53$3.53122,300——
2023-07-11$3.69$3.69172,100——
2023-07-10$3.45$3.45137,100——
2023-07-07$3.29$3.2971,000——
2023-07-06$3.20$3.2099,500——
2023-07-05$3.27$3.27208,600——
2023-07-03$3.35$3.35170,500——
2023-06-30$2.85$2.85651,800——
2023-06-29$2.88$2.88154,200——
2023-06-28$2.93$2.93107,400——
2023-06-27$3.00$3.00124,200——
2023-06-26$3.04$3.04377,600——
2023-06-23$3.15$3.1581,200——
2023-06-22$3.23$3.23291,100——
2023-06-21$3.32$3.3279,500——
2023-06-20$3.44$3.44138,900——
2023-06-16$3.50$3.50198,800——
2023-06-15$3.74$3.7463,200——
2023-06-14$3.90$3.90119,900——
2023-06-13$3.86$3.8694,900——
2023-06-12$3.93$3.9317,900——
2023-06-09$3.95$3.9564,300——
2023-06-08$4.00$4.0082,500——
2023-06-07$3.86$3.8667,200——
2023-06-06$3.82$3.8283,900——
2023-06-05$3.86$3.8641,000——
2023-06-02$3.76$3.7688,800——
2023-06-01$3.70$3.70119,000——
2023-05-31$3.94$3.9445,200——
2023-05-30$4.07$4.0738,800——
2023-05-26$3.98$3.98147,100——
2023-05-25$4.10$4.1088,700——
2023-05-24$4.30$4.3019,600——
2023-05-23$4.30$4.3038,100——
2023-05-22$4.10$4.1073,100——
2023-05-19$4.30$4.3065,200——
2023-05-18$4.11$4.11101,000——
2023-05-17$4.01$4.0142,800——
2023-05-16$3.92$3.92116,100——
2023-05-15$4.21$4.2142,600——
2023-05-12$4.40$4.40162,400——
2023-05-11$4.25$4.25220,900——
2023-05-10$3.90$3.9026,300——
2023-05-09$3.92$3.9287,300——
2023-05-08$3.92$3.92104,800——
2023-05-05$3.59$3.59136,100——
2023-05-04$3.60$3.6017,800——
2023-05-03$3.60$3.6065,900——
2023-05-02$3.51$3.5196,400——
2023-05-01$3.62$3.6230,300——
2023-04-28$3.63$3.6378,100——
2023-04-27$3.65$3.6581,500——
2023-04-26$3.71$3.7154,100——
2023-04-25$3.81$3.8154,400——
2023-04-24$3.94$3.9425,500——
2023-04-21$4.02$4.0264,400——
2023-04-20$3.93$3.93171,400——
2023-04-19$3.83$3.8343,200——
2023-04-18$3.70$3.7052,200——
2023-04-17$3.81$3.81191,800——
2023-04-14$3.59$3.5965,600——
2023-04-13$3.68$3.6849,200——
2023-04-12$3.67$3.67104,000——
2023-04-11$3.84$3.8441,100——
2023-04-10$3.75$3.7586,000——
2023-04-06$3.89$3.89116,200——
2023-04-05$3.96$3.9691,400——
2023-04-04$4.07$4.07206,300——
2023-04-03$3.98$3.98155,800——
2023-03-31$3.94$3.94159,200——
2023-03-30$3.83$3.83130,600——
2023-03-29$3.90$3.90173,100——
2023-03-28$3.99$3.99583,000——
2023-03-27$3.60$3.60290,400——
2023-03-24$3.36$3.36167,100——
2023-03-23$3.49$3.49366,700——
2023-03-22$3.25$3.2596,800——
2023-03-21$3.45$3.4598,300——
2023-03-20$3.32$3.3250,000——
2023-03-17$3.30$3.3083,000——
2023-03-16$3.53$3.53136,500——
2023-03-15$3.53$3.5363,700——
2023-03-14$3.51$3.5183,600——
2023-03-13$3.26$3.2671,800——
2023-03-10$3.20$3.20147,400——
2023-03-09$3.54$3.54106,700——
2023-03-08$3.74$3.74210,500——
2023-03-07$3.79$3.79248,800——
2023-03-06$3.58$3.58130,200——
2023-03-03$3.19$3.1973,700——
2023-03-02$3.24$3.2474,300——
2023-03-01$3.14$3.1460,400——
2023-02-28$3.16$3.1679,800——
2023-02-27$3.19$3.1951,200——
2023-02-24$3.14$3.14138,600——
2023-02-23$3.27$3.27116,300——
2023-02-22$3.39$3.39131,200——
2023-02-21$3.50$3.50117,200——
2023-02-17$3.70$3.70143,800——
2023-02-16$3.59$3.59158,200——
2023-02-15$3.54$3.54145,600——
2023-02-14$3.73$3.73210,400——
2023-02-13$3.88$3.88126,200——
2023-02-10$3.87$3.8767,400——
2023-02-09$3.78$3.7887,600——
2023-02-08$3.80$3.8079,900——
2023-02-07$3.98$3.98207,000——
2023-02-06$4.20$4.20199,500——
2023-02-03$4.11$4.11121,200——
2023-02-02$4.10$4.10139,400——
2023-02-01$4.02$4.02291,400——
2023-01-31$3.66$3.66114,800——
2023-01-30$3.49$3.49331,900——
2023-01-27$3.50$3.50563,400——
2023-01-26$3.45$3.45416,500——
2023-01-25$3.65$3.65143,000——
2023-01-24$3.72$3.72200,700——
2023-01-23$3.63$3.63263,700——
2023-01-20$3.79$3.79455,300——
2023-01-19$3.75$3.75162,600——
2023-01-18$3.79$3.7961,100——
2023-01-17$3.92$3.9298,900——
2023-01-13$3.93$3.93199,700——
2023-01-12$4.04$4.04193,100——
2023-01-11$4.11$4.11258,900——
2023-01-10$3.87$3.87345,300——
2023-01-09$3.70$3.70187,300——
2023-01-06$3.88$3.8846,100——
2023-01-05$3.99$3.9975,900——
2023-01-04$4.10$4.10156,300——
2023-01-03$4.05$4.05155,100——