MetaCap

MIRA Pharmaceuticals Stock Price History

NASDAQ: MIRAHealth CareBiotechnology: Pharmaceutical PreparationsUSD

0.7455+0.0425 (+6.05%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MIRA price history at a glance

The price history for MIRA Pharmaceuticals (MIRA) on this page begins on July 31, 2023, when the stock closed at $6.01; it most recently closed at $0.7455 on October 5, 2026. The highest price in this record is $7.98, reached on July 31, 2023; the latest close is 90.7% below that peak. Over roughly 3 years the share price changed -87.6%, a -48.1% compound annual price return (excluding dividends).

In the last 12 months alone, MIRA has lost 42.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$7.98
Date of high
Jul 31, 2023
Low since 2023
$0.51
Date of low
Jul 1, 2024
52-week high
$2.45
52-week low
$0.60
IPO year
2023
Last close
$0.7455

MIRA returns

1 week

+2.12%

1 month

-4.55%

3 months

-19.41%

6 months

-25.23%

Year to date

-50.63%

1 year

-41.98%

3 years

-74.02%

MIRA price return, excluding dividends.

MIRA annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.7455-49.97%
20251.49+18.25%
20241.26+20.00%
2023*1.05-82.53%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

MIRA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.720.74980.7030.7455+6.05%
0.710.710.68450.703-0.99%
0.7220.74090.7030.71-0.28%
0.7590.760.700.712-3.26%
0.730.750.7110.736+0.82%
0.730.7580.7110.73+0.97%
0.840.850.620.723-14.44%
0.8590.8690.820.845-3.10%
0.870.900.8650.872-3.43%
0.8980.9110.8750.903+0.33%
0.860.900.850.90+7.14%
0.8580.860.8310.84-2.10%
0.9360.940.850.858-5.30%
0.8650.9190.8470.906+3.07%
0.8210.900.7980.879+5.65%
0.7890.8320.770.832+9.62%
0.730.760.7220.759+5.42%
0.720.7370.710.72+0.84%
0.7530.7540.7140.714-5.18%
0.7660.780.7280.753-2.71%
0.7890.820.7740.774-1.90%
0.790.830.7590.789+1.02%
0.7710.7940.7560.781+0.64%
0.760.810.7510.776+1.57%
0.7350.850.7350.764+3.24%
0.830.840.7310.74-12.94%
0.8570.9350.8250.85-1.16%
0.741.100.7210.86+11.69%
0.750.7820.750.77+2.67%
0.750.7790.750.75-2.60%
0.750.7780.740.77+2.67%
0.770.7740.750.75-3.23%
0.800.810.7680.775-1.65%
0.7790.8250.770.788+3.14%
0.720.820.720.764+7.61%
0.770.7960.710.71-7.79%
0.760.800.760.77+0.65%
0.7650.7950.760.765-3.16%
0.800.810.7740.79+1.28%
0.7820.8110.7660.78+4.00%
0.770.8250.750.75+1.49%
0.7730.7850.7380.739-5.01%
0.8030.8030.7710.778+1.43%
0.7590.790.7410.767+3.65%
0.680.750.670.74+9.14%
0.6980.6980.6590.678+3.04%
0.6760.690.6380.658-2.52%
0.6540.730.650.675+9.93%
0.7780.850.600.614-22.47%
0.8350.8350.7720.792-2.94%
0.8510.8970.800.816-3.09%
0.860.8650.8310.842+0.24%
0.880.920.8310.84-4.76%
0.880.950.870.8820.00%
0.950.950.830.882-4.96%
0.900.950.8850.9280.00%
0.9090.9280.9090.928+1.20%
0.910.950.9080.917-0.33%
0.930.9660.900.92-4.17%
0.920.990.920.96+2.78%
0.981.030.920.934-0.64%
0.9350.980.9160.94+3.30%
0.9220.930.910.910.00%
0.930.9330.900.91-1.62%
0.950.950.9040.925+0.54%
0.9340.9340.8960.92+2.00%
0.9370.9370.9010.902-4.85%
0.9780.990.9310.948-0.73%
0.940.960.920.955+1.06%
0.9270.950.920.945-0.21%
0.960.960.920.9470.00%
0.980.990.9310.947-0.32%
1.001.000.940.95-5.94%
0.931.010.9281.01+11.23%
0.920.950.9020.908-0.22%
0.9660.970.910.91-4.61%
0.950.970.950.954+0.21%
0.970.970.950.9520.00%
0.960.9740.950.952-2.66%
0.970.9950.9580.978+2.95%
0.950.9680.9330.95+1.93%
0.960.9850.9320.932-0.85%
0.960.9790.9360.94-2.08%
0.9660.990.960.96-2.04%
0.981.000.9610.98+0.31%
1.001.020.9620.977-2.30%
0.9991.010.9911.000.00%
1.011.041.001.00-5.66%
1.011.091.011.06+4.95%
1.041.041.001.01-2.88%
1.031.051.001.04-0.95%
1.061.071.021.05-0.94%
1.071.101.061.06-1.85%
1.141.151.041.08-6.49%
0.981.200.981.16+18.58%
0.9790.9910.950.974-1.81%
0.9791.000.9790.992+0.40%
0.970.9880.970.988+2.07%
0.960.9910.950.968+1.89%
0.981.010.9420.95-2.66%
0.941.020.930.976+1.35%
0.9630.9630.9240.963-1.23%
0.950.9990.950.975+0.41%
0.9851.010.9660.971-4.80%
0.991.030.9861.02+3.03%
0.981.010.9760.99+0.30%
1.011.010.9810.987-1.30%
1.021.030.991.000.00%
1.021.031.001.00-1.96%
1.051.051.011.02-0.97%
1.021.071.021.03-0.96%
1.041.061.031.04-0.95%
1.031.081.021.05+2.94%
1.011.031.001.02+0.99%
1.031.041.011.01-0.98%
1.001.051.001.02-2.86%
1.041.071.021.050.00%
1.141.141.031.05-7.08%
1.111.131.091.13+2.73%
1.141.141.081.10-1.79%
1.071.131.061.12+5.66%
1.051.091.051.06+0.95%
1.011.111.001.05+1.94%
1.041.061.031.03-1.90%
1.021.051.021.05+1.94%
0.9951.040.9951.03+3.31%
1.021.030.990.997-2.25%
1.041.071.021.02-1.92%
1.041.071.031.04+0.97%
1.061.081.021.03-4.63%
1.081.091.051.08-2.70%
1.061.121.061.11+4.72%
1.081.141.051.06-0.93%
1.051.091.011.07+11.11%
1.021.040.9630.963-6.50%
1.051.071.001.03-2.83%
1.101.131.031.06-5.36%
1.081.171.081.12+6.67%
1.111.111.051.05-6.67%
0.941.150.941.13+22.28%
1.021.090.900.92-9.80%
1.131.131.001.02-8.11%
1.181.191.091.11-5.13%
1.211.221.161.17-3.31%
1.191.221.181.210.00%
1.211.241.181.21+1.68%
1.201.221.181.19-2.46%
1.211.231.201.220.00%
1.151.221.151.22+5.17%
1.151.181.131.160.00%
1.151.171.141.16-1.69%
1.211.221.121.18-3.28%
1.211.231.121.22-1.61%
1.261.311.201.24-3.88%
1.221.311.101.29+1.57%
1.331.331.261.27-4.51%
1.261.331.241.33+4.72%
1.271.291.251.27+1.60%
1.251.311.211.25+1.63%
1.171.231.161.23+3.36%
1.191.201.091.19-1.24%
1.221.241.201.21-2.03%
1.241.281.221.23-1.60%
1.181.271.181.25+7.76%
1.181.221.151.16-1.69%
1.191.211.161.180.00%
1.211.221.171.18-2.48%
1.181.251.171.21+1.68%
1.201.201.161.19-0.83%
1.171.231.151.20+6.19%
1.191.261.131.13-6.61%
1.191.221.161.21+1.68%
1.221.241.171.19-1.65%
1.231.241.191.21-2.42%
1.261.291.231.24-0.80%
1.341.341.221.25-6.02%
1.341.381.331.33-0.75%
1.341.391.311.340.00%
1.421.441.321.34-6.29%
1.441.471.421.43-0.69%
1.401.481.391.44+3.60%
1.441.451.381.39-4.14%
1.421.491.411.45-0.68%
1.441.501.441.460.00%
1.471.491.461.46-1.35%
1.471.501.451.48+1.37%
1.501.501.451.46-1.35%
1.481.501.481.480.00%
1.501.541.481.48-0.67%
1.491.501.461.49+0.68%
1.461.501.461.48+0.68%
1.481.501.461.47-1.34%
1.461.511.461.490.00%
1.481.501.441.49-1.32%
1.481.511.461.51+1.34%
1.481.501.461.49+0.68%
1.501.531.461.48-1.99%
1.551.551.501.51-4.43%
1.581.591.551.58-0.63%
1.551.591.521.59+3.25%
1.631.631.531.54-5.52%
1.631.691.611.63+1.24%
1.491.681.491.61+8.78%
1.451.551.451.48+2.07%
1.451.501.451.45+0.69%
1.481.521.441.44-3.36%
1.461.531.451.49+2.05%
1.501.531.461.46-2.01%
1.441.531.441.49+2.05%
1.441.461.411.46+1.39%
1.471.471.411.44-1.37%
1.451.501.441.46-1.35%
1.441.501.411.48+2.78%
1.441.481.411.440.00%
1.401.471.401.44+2.86%
1.441.471.391.40-5.41%
1.481.501.451.48+0.68%
1.471.501.441.47+1.38%
1.401.471.401.45+1.40%
1.371.441.371.43+2.88%
1.331.431.331.39+2.96%
1.401.451.341.35-3.57%
1.381.441.371.40-0.71%
1.341.461.321.41+3.68%
1.331.391.311.36-1.45%
1.271.451.271.38+2.99%
1.391.431.331.34-6.29%
1.441.471.411.43-1.38%
1.451.481.431.45-0.68%
1.461.511.461.460.00%
1.431.481.401.46+1.39%
1.531.561.431.44-5.88%
1.551.571.511.53-2.55%
1.691.731.561.57-7.65%
1.651.751.591.70+1.80%
1.631.691.591.67+1.21%
1.591.651.571.65+1.85%
1.701.701.601.62-4.71%
1.681.801.631.70+1.80%
1.541.681.501.67+11.33%
1.601.601.481.50-3.23%
1.411.561.361.55+9.15%
1.411.471.391.42-2.07%
1.511.551.441.45-3.97%
1.541.601.481.51-6.79%
1.691.831.351.62-10.00%
2.342.451.651.80+36.36%
1.331.351.301.32+0.76%
1.271.331.251.31+1.95%
1.271.301.261.29—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MIRA chart for longer ranges.