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 $83.28 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $227.35, while $1000 invested 1 year ago would be worth $927.54. This corresponds to total returns of -91.67%, -77.26%, -7.25%, respectively, with annualized returns of -29.25%, -25.63%, -7.25%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1.42 | 1.4 | 1.4 | 1.45 | 1.39 | 2.23M |
| May 26, 2026 | 1.42 | 1.4 | 1.4 | 1.47 | 1.4 | 1.27M |
| May 22, 2026 | 1.5 | 1.41 | 1.41 | 1.54 | 1.41 | 1.25M |
| May 21, 2026 | 1.53 | 1.52 | 1.52 | 1.53 | 1.48 | 1.01M |
| May 20, 2026 | 1.46 | 1.5 | 1.5 | 1.54 | 1.43 | 973,910 |
| May 19, 2026 | 1.48 | 1.43 | 1.43 | 1.51 | 1.41 | 1.36M |
| May 18, 2026 | 1.53 | 1.46 | 1.46 | 1.56 | 1.46 | 1.28M |
| May 15, 2026 | 1.58 | 1.51 | 1.51 | 1.61 | 1.47 | 2.02M |
| May 14, 2026 | 1.67 | 1.63 | 1.63 | 1.69 | 1.53 | 3.87M |
| May 13, 2026 | 1.6 | 1.72 | 1.72 | 1.89 | 1.57 | 5.22M |
| May 12, 2026 | 1.93 | 1.9 | 1.9 | 1.97 | 1.85 | 1.39M |
| May 11, 2026 | 1.96 | 1.9 | 1.9 | 1.97 | 1.89 | 960,756 |
| May 08, 2026 | 1.9 | 1.92 | 1.92 | 1.93 | 1.88 | 601,499 |
| May 07, 2026 | 1.98 | 1.89 | 1.89 | 2.02 | 1.88 | 1.27M |
| May 06, 2026 | 1.91 | 1.97 | 1.97 | 2.02 | 1.88 | 1.35M |
| May 05, 2026 | 1.92 | 1.88 | 1.88 | 1.98 | 1.86 | 1.31M |
| May 04, 2026 | 1.89 | 1.9 | 1.9 | 1.95 | 1.88 | 764,303 |
| May 01, 2026 | 1.81 | 1.87 | 1.87 | 1.89 | 1.77 | 713,701 |
| April 30, 2026 | 1.83 | 1.8 | 1.8 | 1.88 | 1.78 | 691,141 |
| April 29, 2026 | 1.86 | 1.82 | 1.82 | 1.86 | 1.79 | 643,104 |
| April 28, 2026 | 1.86 | 1.85 | 1.85 | 1.89 | 1.85 | 514,494 |
| April 27, 2026 | 1.88 | 1.86 | 1.86 | 1.93 | 1.86 | 676,103 |
| April 24, 2026 | 1.91 | 1.89 | 1.89 | 1.94 | 1.86 | 725,688 |
| April 23, 2026 | 2.01 | 1.87 | 1.87 | 2.01 | 1.87 | 1.44M |
| April 22, 2026 | 1.93 | 2.01 | 2.01 | 2.05 | 1.91 | 1.68M |
| April 21, 2026 | 2.06 | 1.92 | 1.92 | 2.06 | 1.9 | 1.77M |
| April 20, 2026 | 2.09 | 2.04 | 2.04 | 2.1 | 1.98 | 1.68M |
| April 17, 2026 | 2.12 | 2.1 | 2.1 | 2.17 | 2.05 | 1.3M |
| April 16, 2026 | 2.22 | 2.09 | 2.09 | 2.34 | 2.08 | 3.19M |
| April 15, 2026 | 2 | 2.2 | 2.2 | 2.21 | 1.98 | 3.67M |
AD
