MIST
MILESTONE PHARMA (MIST)
NASDAQ
$1.05-$0.005 (-0.47%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $131.3M
    Market Cap
  • -37.94%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -14.23%
    Low Price$1.03
    High Price$1.27
  • 3 Months
    -30.59%
    Low Price$1.03
    High Price$1.44
  • 1 Year
    -37.94%
    Low Price$1.01
    High Price$2.95
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.07
1.07
1.03
1.06
+2.43%
1,916,948
08/20/2026
1.09
1.13
1.02
1.03
-4.63%
2,177,519
08/19/2026
1.09
1.13
1.07
1.08
+0.93%
2,330,249
08/18/2026
1.07
1.11
1.05
1.07
-2.73%
1,481,088
08/17/2026
1.12
1.14
1.07
1.10
0.00%
1,591,497
08/14/2026
1.07
1.10
1.04
1.10
+2.80%
2,167,126
08/13/2026
1.09
1.12
1.06
1.07
-4.89%
2,668,799
08/12/2026
1.08
1.19
1.04
1.13
-11.42%
5,785,634
08/12/2026
-$0.21 Earnings
08/11/2026
1.27
1.29
1.25
1.27
+0.79%
1,383,799
08/10/2026
1.23
1.29
1.20
1.26
+3.28%
1,626,983
08/07/2026
1.18
1.22
1.16
1.22
+3.39%
990,171
08/06/2026
1.15
1.18
1.14
1.18
+3.06%
594,657
08/05/2026
1.20
1.20
1.13
1.15
-2.14%
600,826
08/04/2026
1.13
1.20
1.11
1.17
+4.46%
1,323,188
08/03/2026
1.12
1.12
1.08
1.12
+0.90%
935,450
07/31/2026
1.17
1.17
1.08
1.11
-3.48%
1,063,442
07/30/2026
1.04
1.16
1.04
1.15
+10.58%
1,741,935
07/29/2026
1.12
1.12
1.01
1.04
-2.80%
2,231,038
07/28/2026
1.13
1.13
1.03
1.07
-5.31%
2,592,894
07/27/2026
1.17
1.20
1.12
1.13
-2.59%
1,213,691
07/24/2026
1.19
1.19
1.15
1.16
-3.33%
873,936
07/23/2026
1.19
1.21
1.16
1.20
+0.84%
1,018,798
07/22/2026
1.22
1.23
1.19
1.19
-3.25%
673,145
07/21/2026
1.18
1.23
1.17
1.23
+4.24%
456,520
07/20/2026
1.22
1.22
1.17
1.18
-0.42%
709,103
07/17/2026
1.22
1.25
1.17
1.19
-4.44%
1,571,529
07/16/2026
1.26
1.27
1.23
1.24
-2.36%
755,489
07/15/2026
1.30
1.32
1.25
1.27
-2.31%
760,229
07/14/2026
1.30
1.32
1.28
1.30
+1.56%
864,058
07/13/2026
1.29
1.30
1.26
1.28
0.00%
511,197
07/10/2026
1.30
1.32
1.26
1.28
-2.29%
457,238
07/09/2026
1.23
1.32
1.22
1.31
+7.38%
809,241
07/08/2026
1.29
1.29
1.20
1.22
-5.43%
3,188,873
07/07/2026
1.33
1.33
1.27
1.29
-2.27%
1,427,070
07/06/2026
1.34
1.35
1.30
1.32
0.00%
720,664
07/02/2026
1.32
1.38
1.29
1.32
0.00%
1,047,676
07/01/2026
1.35
1.36
1.31
1.32
-1.49%
1,055,363
06/30/2026
1.34
1.38
1.32
1.34
+0.75%
2,263,999
06/29/2026
1.25
1.34
1.24
1.33
+7.26%
2,161,297
06/26/2026
1.25
1.27
1.23
1.24
-0.80%
915,050
06/25/2026
1.27
1.31
1.20
1.25
-1.57%
2,844,869
06/24/2026
1.30
1.31
1.26
1.27
-2.31%
730,694
06/23/2026
1.30
1.36
1.29
1.30
-0.76%
1,433,908
06/22/2026
1.28
1.34
1.27
1.31
+0.77%
1,771,933
06/18/2026
1.35
1.38
1.30
1.30
-0.76%
1,336,704
06/17/2026
1.29
1.42
1.29
1.31
+1.55%
2,350,739
06/16/2026
1.31
1.33
1.28
1.29
-1.53%
1,126,482
06/15/2026
1.30
1.34
1.29
1.31
+3.15%
1,929,591
06/12/2026
1.29
1.33
1.27
1.27
0.00%
687,442
06/11/2026
1.22
1.30
1.21
1.27
+4.10%
1,058,077
06/10/2026
1.22
1.28
1.21
1.22
+0.83%
905,231
06/09/2026
1.24
1.27
1.20
1.21
-1.63%
812,853
06/08/2026
1.26
1.28
1.22
1.23
0.00%
1,485,757
06/05/2026
1.28
1.28
1.21
1.23
-4.65%
2,424,417
06/04/2026
1.29
1.34
1.28
1.29
+0.78%
884,746
06/03/2026
1.34
1.34
1.27
1.28
-3.03%
820,214
06/02/2026
1.37
1.39
1.32
1.32
-2.94%
1,200,683
06/01/2026
1.42
1.44
1.35
1.36
-4.23%
1,312,207
05/29/2026
1.45
1.46
1.41
1.42
-1.39%
520,241
05/28/2026
1.47
1.47
1.41
1.44
+2.86%
724,380
05/27/2026
1.42
1.45
1.39
1.40
0.00%
2,236,935
05/26/2026
1.42
1.47
1.40
1.40
-0.71%
1,269,133
05/22/2026
1.50
1.54
1.41
1.41
-7.24%
1,253,843
05/21/2026
1.53
1.53
1.48
1.52
+1.33%
1,011,794
05/20/2026
1.46
1.54
1.43
1.50
+4.90%
975,818
05/19/2026
1.48
1.51
1.41
1.43
-2.05%
1,361,613
05/18/2026
1.53
1.56
1.46
1.46
-2.99%
1,288,810
05/15/2026
1.58
1.61
1.47
1.51
-7.67%
2,020,688
05/14/2026
1.67
1.69
1.53
1.63
-5.23%
3,880,539
05/13/2026
1.60
1.89
1.57
1.72
-9.47%
5,251,854
05/13/2026
-$0.20 Earnings
05/12/2026
1.93
1.97
1.85
1.90
0.00%
1,403,300
05/11/2026
1.96
1.97
1.89
1.90
-1.04%
965,153
05/08/2026
1.90
1.93
1.88
1.92
+1.59%
602,329
05/07/2026
1.98
2.02
1.88
1.89
-4.06%
1,277,025
05/06/2026
1.91
2.02
1.88
1.97
+4.79%
1,359,838
05/05/2026
1.92
1.98
1.86
1.88
-0.79%
1,317,562
05/04/2026
1.89
1.95
1.88
1.90
+1.34%
754,349
05/01/2026
1.81
1.89
1.77
1.87
+3.89%
720,641
04/30/2026
1.83
1.88
1.78
1.80
-1.10%
693,444
04/29/2026
1.86
1.86
1.79
1.82
-1.62%
656,188
04/28/2026
1.86
1.90
1.85
1.85
-0.54%
515,763
04/27/2026
1.88
1.94
1.86
1.86
-1.59%
678,715
04/24/2026
1.91
1.94
1.86
1.89
+1.07%
732,600
04/23/2026
2.01
2.01
1.87
1.87
-6.97%
1,445,689
04/22/2026
1.93
2.05
1.91
2.01
+4.69%
1,676,983
04/21/2026
2.06
2.06
1.90
1.92
-5.88%
1,796,052
04/20/2026
2.09
2.10
1.98
2.04
-2.86%
1,655,948
04/17/2026
2.12
2.17
2.05
2.10
+0.48%
1,347,632
04/16/2026
2.22
2.34
2.08
2.09
-5.00%
3,242,393
04/15/2026
2.00
2.21
1.98
2.20
+8.37%
3,686,547
04/14/2026
2.05
2.16
1.98
2.03
+1.50%
2,324,194
04/13/2026
2.00
2.07
1.90
2.00
-0.99%
1,965,985
04/10/2026
2.05
2.15
1.97
2.02
+0.50%
3,652,368
04/09/2026
1.80
2.17
1.80
2.01
+12.92%
11,382,711
04/08/2026
1.67
1.80
1.61
1.78
+10.56%
3,348,433
04/07/2026
1.54
1.67
1.51
1.61
+5.92%
3,146,799
04/06/2026
1.41
1.53
1.38
1.52
+10.14%
2,700,290
04/02/2026
1.26
1.40
1.25
1.38
+5.34%
2,088,242