Milestone Pharmaceuticals Inc. (MIST) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MIST Historical Return
If you invested $1000 in Milestone Pharmaceuticals Inc. (MIST) since IPO date, it would be worth $68.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $180.65, while $1000 invested 1 year ago would be worth $620.59. This corresponds to total returns of -93.14%, -81.93%, -37.94%, respectively, with annualized returns of -30.74%, -28.98%, -37.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MIST Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.07 | 1.06 | 1.06 | 1.07 | 1.03 | 1.9M |
| August 20, 2026 | 1.09 | 1.03 | 1.03 | 1.13 | 1.02 | 2.18M |
| August 19, 2026 | 1.09 | 1.08 | 1.08 | 1.12 | 1.08 | 0 |
| August 18, 2026 | 1.07 | 1.07 | 1.07 | 1.11 | 1.05 | 1.48M |
| August 17, 2026 | 1.12 | 1.1 | 1.1 | 1.14 | 1.07 | 1.59M |
| August 14, 2026 | 1.07 | 1.1 | 1.1 | 1.1 | 1.04 | 2.17M |
| August 13, 2026 | 1.09 | 1.07 | 1.07 | 1.12 | 1.06 | 0 |
| August 12, 2026 | 1.04 | 1.13 | 1.13 | 1.19 | 1.04 | 0 |
| August 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 0 |
| August 10, 2026 | 1.23 | 1.26 | 1.26 | 1.29 | 1.2 | 1.63M |
| August 07, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | 0 |
| August 06, 2026 | 1.15 | 1.18 | 1.18 | 1.18 | 1.14 | 594,083 |
| August 05, 2026 | 1.2 | 1.15 | 1.15 | 1.2 | 1.13 | 600,805 |
| August 04, 2026 | 1.13 | 1.17 | 1.17 | 1.2 | 1.11 | 1.32M |
| August 03, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 924,755 |
| July 31, 2026 | 1.17 | 1.11 | 1.11 | 1.17 | 1.08 | 1.04M |
| July 30, 2026 | 1.04 | 1.15 | 1.15 | 1.16 | 1.04 | 1.7M |
| July 29, 2026 | 1.12 | 1.04 | 1.04 | 1.12 | 1.01 | 2.22M |
| July 28, 2026 | 1.13 | 1.07 | 1.07 | 1.13 | 1.03 | 2.57M |
| July 27, 2026 | 1.17 | 1.13 | 1.13 | 1.2 | 1.12 | 1.21M |
| July 24, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 870,887 |
| July 23, 2026 | 1.19 | 1.2 | 1.2 | 1.21 | 1.16 | 999,332 |
| July 22, 2026 | 1.22 | 1.19 | 1.19 | 1.23 | 1.19 | 672,427 |
| July 21, 2026 | 1.17 | 1.23 | 1.23 | 1.23 | 1.17 | 456,069 |
| July 20, 2026 | 1.22 | 1.18 | 1.18 | 1.22 | 1.17 | 708,538 |
| July 17, 2026 | 1.22 | 1.19 | 1.19 | 1.25 | 1.17 | 1.5M |
| July 16, 2026 | 1.26 | 1.24 | 1.24 | 1.27 | 1.23 | 755,411 |
| July 15, 2026 | 1.32 | 1.27 | 1.27 | 1.32 | 1.25 | 758,025 |
| July 14, 2026 | 1.3 | 1.3 | 1.3 | 1.32 | 1.27 | 867,799 |
| July 13, 2026 | 1.29 | 1.28 | 1.28 | 1.3 | 1.26 | 507,551 |
| July 10, 2026 | 1.3 | 1.28 | 1.28 | 1.32 | 1.26 | 454,353 |
| July 09, 2026 | 1.23 | 1.31 | 1.31 | 1.32 | 1.22 | 809,234 |
| July 08, 2026 | 1.29 | 1.22 | 1.22 | 1.29 | 1.2 | 3.19M |
| July 07, 2026 | 1.33 | 1.29 | 1.29 | 1.33 | 1.26 | 1.43M |
| July 06, 2026 | 1.34 | 1.32 | 1.32 | 1.35 | 1.3 | 720,639 |
| July 02, 2026 | 1.32 | 1.32 | 1.32 | 1.38 | 1.29 | 1.05M |
| July 01, 2026 | 1.35 | 1.32 | 1.32 | 1.36 | 1.31 | 1.04M |
| June 30, 2026 | 1.34 | 1.34 | 1.34 | 1.38 | 1.32 | 2.26M |
| June 29, 2026 | 1.25 | 1.33 | 1.33 | 1.34 | 1.24 | 2.16M |
| June 26, 2026 | 1.25 | 1.24 | 1.24 | 1.27 | 1.23 | 908,096 |
| June 25, 2026 | 1.27 | 1.25 | 1.25 | 1.31 | 1.2 | 2.83M |
| June 24, 2026 | 1.3 | 1.27 | 1.27 | 1.31 | 1.26 | 728,786 |
| June 23, 2026 | 1.3 | 1.3 | 1.3 | 1.36 | 1.29 | 1.43M |
| June 22, 2026 | 1.28 | 1.31 | 1.31 | 1.34 | 1.27 | 1.77M |
| June 18, 2026 | 1.35 | 1.3 | 1.3 | 1.38 | 1.3 | 1.34M |
| June 17, 2026 | 1.29 | 1.31 | 1.31 | 1.42 | 1.29 | 2.29M |
| June 16, 2026 | 1.31 | 1.29 | 1.29 | 1.33 | 1.27 | 1.12M |
| June 15, 2026 | 1.3 | 1.31 | 1.31 | 1.34 | 1.29 | 1.93M |
| June 12, 2026 | 1.29 | 1.27 | 1.27 | 1.33 | 1.27 | 685,119 |
| June 11, 2026 | 1.22 | 1.27 | 1.27 | 1.3 | 1.21 | 1.05M |
| June 10, 2026 | 1.22 | 1.22 | 1.22 | 1.28 | 1.21 | 897,351 |
| June 09, 2026 | 1.24 | 1.21 | 1.21 | 1.27 | 1.2 | 812,598 |
| June 08, 2026 | 1.26 | 1.23 | 1.23 | 1.28 | 1.22 | 1.49M |
| June 05, 2026 | 1.28 | 1.23 | 1.23 | 1.28 | 1.21 | 0 |
| June 04, 2026 | 1.29 | 1.29 | 1.29 | 1.34 | 1.28 | 878,632 |
| June 03, 2026 | 1.34 | 1.28 | 1.28 | 1.34 | 1.27 | 811,778 |
| June 02, 2026 | 1.37 | 1.32 | 1.32 | 1.39 | 1.32 | 1.2M |
| June 01, 2026 | 1.42 | 1.36 | 1.36 | 1.44 | 1.35 | 1.31M |
| May 29, 2026 | 1.45 | 1.42 | 1.42 | 1.46 | 1.41 | 518,422 |
| May 28, 2026 | 1.46 | 1.44 | 1.44 | 1.47 | 1.41 | 719,489 |
AD
