Milestone Pharmaceuticals Stock Price History
NASDAQ: MISTHealth CareBiotechnology: Pharmaceutical PreparationsUSD
0.765+0.0529 (+7.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MIST price history at a glance
The price history for Milestone Pharmaceuticals (MIST) on this page begins on May 6, 2019, when the stock closed at $18.00; it most recently closed at $0.765 on October 5, 2026. The highest price in this record is $27.95, reached on June 24, 2019; the latest close is 97.3% below that peak. Across the 6 complete calendar years in the table, MIST finished higher in 1 and lower in 5. Its best year was 2024 (+31.7%) and its worst was 2020 (-61.7%).
Over roughly 7 years the share price changed -95.8%, a -34.7% compound annual price return (excluding dividends). In the last 12 months alone, MIST has lost 63.4%. 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 2019
- $27.95
- Date of high
- Jun 24, 2019
- Low since 2019
- $0.625
- Date of low
- Apr 7, 2025
- 52-week high
- $3.06
- 52-week low
- $0.707
- IPO year
- 2019
- Last close
- $0.765
MIST returns
1 week
-5.56%
1 month
-28.50%
3 months
-40.23%
6 months
-62.13%
Year to date
-62.13%
1 year
-63.40%
3 years
-73.62%
5 years
-87.03%
MIST price return, excluding dividends.
MIST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.765 | -62.68% |
| 2025 | 2.05 | -6.82% |
| 2024 | 2.20 | +31.74% |
| 2023 | 1.67 | -57.83% |
| 2022 | 3.96 | -39.54% |
| 2021 | 6.55 | -2.24% |
| 2020 | 6.70 | -61.71% |
| 2019* | 17.50 | -2.78% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
MIST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.72 | 0.774 | 0.7075 | 0.765 | +7.43% | |
| 0.769 | 0.769 | 0.7096 | 0.7121 | -5.96% | |
| 0.758 | 0.77 | 0.7257 | 0.7572 | -0.89% | |
| 0.80 | 0.815 | 0.761 | 0.764 | -1.93% | |
| 0.82 | 0.823 | 0.77 | 0.779 | -3.83% | |
| 0.816 | 0.831 | 0.792 | 0.81 | -0.74% | |
| 0.88 | 0.897 | 0.81 | 0.816 | -5.77% | |
| 0.838 | 0.898 | 0.82 | 0.866 | +5.61% | |
| 0.783 | 0.828 | 0.78 | 0.82 | +3.14% | |
| 0.781 | 0.82 | 0.78 | 0.795 | +0.89% | |
| 0.80 | 0.815 | 0.752 | 0.788 | -0.88% | |
| 0.88 | 0.88 | 0.78 | 0.795 | -7.77% | |
| 0.925 | 0.925 | 0.851 | 0.862 | -6.41% | |
| 0.92 | 0.929 | 0.891 | 0.921 | +0.33% | |
| 0.927 | 0.929 | 0.90 | 0.918 | +0.22% | |
| 0.91 | 0.94 | 0.896 | 0.916 | -0.43% | |
| 0.92 | 0.939 | 0.895 | 0.92 | +3.49% | |
| 0.93 | 0.94 | 0.884 | 0.889 | -4.20% | |
| 0.968 | 0.973 | 0.90 | 0.928 | -2.21% | |
| 0.99 | 1.04 | 0.94 | 0.949 | -3.16% | |
| 1.06 | 1.08 | 0.98 | 0.98 | -6.67% | |
| 1.07 | 1.08 | 1.05 | 1.05 | -1.87% | |
| 1.13 | 1.14 | 1.07 | 1.07 | -4.89% | |
| 1.20 | 1.22 | 1.12 | 1.13 | -6.25% | |
| 1.21 | 1.26 | 1.20 | 1.20 | -0.83% | |
| 1.22 | 1.26 | 1.20 | 1.21 | +2.54% | |
| 1.14 | 1.19 | 1.14 | 1.18 | +3.51% | |
| 1.14 | 1.16 | 1.12 | 1.14 | -1.72% | |
| 1.17 | 1.17 | 1.14 | 1.16 | 0.00% | |
| 1.20 | 1.21 | 1.14 | 1.16 | -2.52% | |
| 1.18 | 1.26 | 1.18 | 1.19 | +0.85% | |
| 1.17 | 1.19 | 1.13 | 1.18 | +1.72% | |
| 1.06 | 1.17 | 1.05 | 1.16 | +11.54% | |
| 1.06 | 1.06 | 1.02 | 1.04 | -1.42% | |
| 1.07 | 1.07 | 1.03 | 1.06 | +2.43% | |
| 1.09 | 1.13 | 1.02 | 1.03 | -4.63% | |
| 1.09 | 1.13 | 1.07 | 1.08 | +0.93% | |
| 1.07 | 1.11 | 1.05 | 1.07 | -2.73% | |
| 1.12 | 1.14 | 1.07 | 1.10 | 0.00% | |
| 1.07 | 1.10 | 1.04 | 1.10 | +2.80% | |
| 1.09 | 1.12 | 1.06 | 1.07 | -4.89% | |
| 1.08 | 1.19 | 1.04 | 1.13 | -11.42% | |
| 1.27 | 1.29 | 1.25 | 1.27 | +0.79% | |
| 1.23 | 1.29 | 1.20 | 1.26 | +3.28% | |
| 1.18 | 1.22 | 1.16 | 1.22 | +3.39% | |
| 1.15 | 1.18 | 1.14 | 1.18 | +3.06% | |
| 1.20 | 1.20 | 1.13 | 1.15 | -2.14% | |
| 1.13 | 1.20 | 1.11 | 1.17 | +4.46% | |
| 1.12 | 1.12 | 1.08 | 1.12 | +0.90% | |
| 1.17 | 1.17 | 1.08 | 1.11 | -3.48% | |
| 1.04 | 1.16 | 1.04 | 1.15 | +10.58% | |
| 1.12 | 1.12 | 1.01 | 1.04 | -2.80% | |
| 1.13 | 1.13 | 1.03 | 1.07 | -5.31% | |
| 1.17 | 1.20 | 1.12 | 1.13 | -2.59% | |
| 1.19 | 1.19 | 1.15 | 1.16 | -3.33% | |
| 1.19 | 1.21 | 1.16 | 1.20 | +0.84% | |
| 1.22 | 1.23 | 1.19 | 1.19 | -3.25% | |
| 1.18 | 1.23 | 1.17 | 1.23 | +4.24% | |
| 1.22 | 1.22 | 1.17 | 1.18 | -0.42% | |
| 1.22 | 1.25 | 1.17 | 1.19 | -4.44% | |
| 1.26 | 1.27 | 1.23 | 1.24 | -2.36% | |
| 1.30 | 1.32 | 1.25 | 1.27 | -2.31% | |
| 1.30 | 1.32 | 1.28 | 1.30 | +1.56% | |
| 1.29 | 1.30 | 1.26 | 1.28 | 0.00% | |
| 1.30 | 1.32 | 1.26 | 1.28 | -2.29% | |
| 1.23 | 1.32 | 1.22 | 1.31 | +7.38% | |
| 1.29 | 1.29 | 1.20 | 1.22 | -5.43% | |
| 1.33 | 1.33 | 1.27 | 1.29 | -2.27% | |
| 1.34 | 1.35 | 1.30 | 1.32 | 0.00% | |
| 1.32 | 1.38 | 1.29 | 1.32 | 0.00% | |
| 1.35 | 1.36 | 1.31 | 1.32 | -1.49% | |
| 1.34 | 1.38 | 1.32 | 1.34 | +0.75% | |
| 1.25 | 1.34 | 1.24 | 1.33 | +7.26% | |
| 1.25 | 1.27 | 1.23 | 1.24 | -0.80% | |
| 1.27 | 1.31 | 1.20 | 1.25 | -1.57% | |
| 1.30 | 1.31 | 1.26 | 1.27 | -2.31% | |
| 1.30 | 1.36 | 1.29 | 1.30 | -0.76% | |
| 1.28 | 1.34 | 1.27 | 1.31 | +0.77% | |
| 1.35 | 1.38 | 1.30 | 1.30 | -0.76% | |
| 1.29 | 1.42 | 1.29 | 1.31 | +1.55% | |
| 1.31 | 1.33 | 1.28 | 1.29 | -1.53% | |
| 1.30 | 1.34 | 1.29 | 1.31 | +3.15% | |
| 1.29 | 1.33 | 1.27 | 1.27 | 0.00% | |
| 1.22 | 1.30 | 1.21 | 1.27 | +4.10% | |
| 1.22 | 1.28 | 1.21 | 1.22 | +0.83% | |
| 1.24 | 1.27 | 1.20 | 1.21 | -1.63% | |
| 1.26 | 1.28 | 1.22 | 1.23 | 0.00% | |
| 1.28 | 1.28 | 1.21 | 1.23 | -4.65% | |
| 1.29 | 1.34 | 1.28 | 1.29 | +0.78% | |
| 1.34 | 1.34 | 1.27 | 1.28 | -3.03% | |
| 1.37 | 1.39 | 1.32 | 1.32 | -2.94% | |
| 1.42 | 1.44 | 1.35 | 1.36 | -4.23% | |
| 1.45 | 1.46 | 1.41 | 1.42 | -1.39% | |
| 1.47 | 1.47 | 1.41 | 1.44 | +2.86% | |
| 1.42 | 1.45 | 1.39 | 1.40 | 0.00% | |
| 1.42 | 1.47 | 1.40 | 1.40 | -0.71% | |
| 1.50 | 1.54 | 1.41 | 1.41 | -7.24% | |
| 1.53 | 1.53 | 1.48 | 1.52 | +1.33% | |
| 1.46 | 1.54 | 1.43 | 1.50 | +4.90% | |
| 1.48 | 1.51 | 1.41 | 1.43 | -2.05% | |
| 1.53 | 1.56 | 1.46 | 1.46 | -2.99% | |
| 1.58 | 1.61 | 1.47 | 1.51 | -7.67% | |
| 1.67 | 1.69 | 1.53 | 1.63 | -5.23% | |
| 1.60 | 1.89 | 1.57 | 1.72 | -9.47% | |
| 1.93 | 1.97 | 1.85 | 1.90 | 0.00% | |
| 1.96 | 1.97 | 1.89 | 1.90 | -1.04% | |
| 1.90 | 1.93 | 1.88 | 1.92 | +1.59% | |
| 1.98 | 2.02 | 1.88 | 1.89 | -4.06% | |
| 1.91 | 2.02 | 1.88 | 1.97 | +4.79% | |
| 1.92 | 1.98 | 1.86 | 1.88 | -0.79% | |
| 1.89 | 1.95 | 1.88 | 1.90 | +1.34% | |
| 1.81 | 1.89 | 1.77 | 1.87 | +3.89% | |
| 1.83 | 1.88 | 1.78 | 1.80 | -1.10% | |
| 1.86 | 1.86 | 1.79 | 1.82 | -1.62% | |
| 1.86 | 1.90 | 1.85 | 1.85 | -0.54% | |
| 1.88 | 1.94 | 1.86 | 1.86 | -1.59% | |
| 1.91 | 1.94 | 1.86 | 1.89 | +1.07% | |
| 2.01 | 2.01 | 1.87 | 1.87 | -6.97% | |
| 1.93 | 2.05 | 1.91 | 2.01 | +4.69% | |
| 2.06 | 2.06 | 1.90 | 1.92 | -5.88% | |
| 2.09 | 2.10 | 1.98 | 2.04 | -2.86% | |
| 2.12 | 2.17 | 2.05 | 2.10 | +0.48% | |
| 2.22 | 2.34 | 2.08 | 2.09 | -5.00% | |
| 2.00 | 2.21 | 1.98 | 2.20 | +8.37% | |
| 2.05 | 2.16 | 1.98 | 2.03 | +1.50% | |
| 2.00 | 2.07 | 1.90 | 2.00 | -0.99% | |
| 2.05 | 2.15 | 1.97 | 2.02 | +0.50% | |
| 1.80 | 2.17 | 1.80 | 2.01 | +12.92% | |
| 1.67 | 1.80 | 1.61 | 1.78 | +10.56% | |
| 1.54 | 1.67 | 1.51 | 1.61 | +5.92% | |
| 1.41 | 1.53 | 1.38 | 1.52 | +10.14% | |
| 1.26 | 1.40 | 1.25 | 1.38 | +5.34% | |
| 1.23 | 1.36 | 1.22 | 1.31 | +10.08% | |
| 1.06 | 1.28 | 1.06 | 1.19 | +17.82% | |
| 1.03 | 1.08 | 1.00 | 1.01 | -2.88% | |
| 1.15 | 1.15 | 1.03 | 1.04 | -9.57% | |
| 1.25 | 1.25 | 1.15 | 1.15 | -8.00% | |
| 1.18 | 1.26 | 1.17 | 1.25 | +7.76% | |
| 1.24 | 1.26 | 1.11 | 1.16 | -7.94% | |
| 1.36 | 1.39 | 1.25 | 1.26 | -7.35% | |
| 1.60 | 1.61 | 1.35 | 1.36 | -20.00% | |
| 1.69 | 1.73 | 1.64 | 1.70 | 0.00% | |
| 1.78 | 1.79 | 1.70 | 1.70 | -4.49% | |
| 1.68 | 1.79 | 1.68 | 1.78 | +5.33% | |
| 1.70 | 1.74 | 1.65 | 1.69 | -0.59% | |
| 1.75 | 1.76 | 1.67 | 1.70 | -2.86% | |
| 1.70 | 1.77 | 1.66 | 1.75 | +2.34% | |
| 1.77 | 1.79 | 1.71 | 1.71 | -3.93% | |
| 1.69 | 1.78 | 1.66 | 1.78 | +6.59% | |
| 1.56 | 1.67 | 1.53 | 1.67 | +5.70% | |
| 1.57 | 1.63 | 1.56 | 1.58 | -0.63% | |
| 1.64 | 1.65 | 1.58 | 1.59 | -3.64% | |
| 1.66 | 1.67 | 1.64 | 1.65 | 0.00% | |
| 1.68 | 1.70 | 1.65 | 1.65 | -4.62% | |
| 1.68 | 1.75 | 1.68 | 1.73 | +1.17% | |
| 1.69 | 1.72 | 1.68 | 1.71 | -0.58% | |
| 1.72 | 1.74 | 1.69 | 1.72 | -0.58% | |
| 1.74 | 1.78 | 1.72 | 1.73 | -0.57% | |
| 1.70 | 1.81 | 1.70 | 1.74 | +2.96% | |
| 1.68 | 1.71 | 1.64 | 1.69 | -0.59% | |
| 1.67 | 1.74 | 1.65 | 1.70 | +1.19% | |
| 1.67 | 1.68 | 1.61 | 1.68 | +0.60% | |
| 1.70 | 1.71 | 1.66 | 1.67 | -1.76% | |
| 1.70 | 1.72 | 1.66 | 1.70 | 0.00% | |
| 1.73 | 1.74 | 1.68 | 1.70 | -1.16% | |
| 1.80 | 1.84 | 1.70 | 1.72 | -5.49% | |
| 1.85 | 1.86 | 1.77 | 1.82 | -1.09% | |
| 1.84 | 1.89 | 1.81 | 1.84 | +1.10% | |
| 1.78 | 1.84 | 1.76 | 1.82 | +3.41% | |
| 1.75 | 1.80 | 1.75 | 1.76 | +2.33% | |
| 1.87 | 1.89 | 1.70 | 1.72 | -8.02% | |
| 1.99 | 1.99 | 1.84 | 1.87 | -5.08% | |
| 1.97 | 2.02 | 1.90 | 1.97 | +0.51% | |
| 1.91 | 1.98 | 1.91 | 1.96 | +2.62% | |
| 1.89 | 1.94 | 1.86 | 1.91 | +1.06% | |
| 1.95 | 1.95 | 1.87 | 1.89 | -2.58% | |
| 2.02 | 2.03 | 1.94 | 1.94 | -3.48% | |
| 1.95 | 2.03 | 1.94 | 2.01 | +3.61% | |
| 2.00 | 2.04 | 1.92 | 1.94 | -2.02% | |
| 1.98 | 1.99 | 1.94 | 1.98 | -0.50% | |
| 2.02 | 2.06 | 1.98 | 1.99 | -1.00% | |
| 2.02 | 2.03 | 1.98 | 2.01 | 0.00% | |
| 2.01 | 2.08 | 1.97 | 2.01 | -1.95% | |
| 2.04 | 2.11 | 1.98 | 2.05 | +0.99% | |
| 2.03 | 2.13 | 2.02 | 2.03 | 0.00% | |
| 1.92 | 2.05 | 1.87 | 2.03 | +5.18% | |
| 1.98 | 2.01 | 1.91 | 1.93 | -1.53% | |
| 2.02 | 2.03 | 1.90 | 1.96 | -3.92% | |
| 2.18 | 2.19 | 1.98 | 2.04 | -6.85% | |
| 2.15 | 2.27 | 2.13 | 2.19 | +1.86% | |
| 2.05 | 2.25 | 2.03 | 2.15 | +4.88% | |
| 2.04 | 2.10 | 2.02 | 2.05 | +1.49% | |
| 2.05 | 2.09 | 1.99 | 2.02 | -1.46% | |
| 2.04 | 2.10 | 2.02 | 2.05 | +1.49% | |
| 1.97 | 2.05 | 1.95 | 2.02 | +3.06% | |
| 2.03 | 2.08 | 1.96 | 1.96 | -3.92% | |
| 2.06 | 2.09 | 2.02 | 2.04 | -1.92% | |
| 2.05 | 2.14 | 1.98 | 2.08 | +0.48% | |
| 1.92 | 2.10 | 1.90 | 2.07 | +6.15% | |
| 2.03 | 2.05 | 1.95 | 1.95 | -5.80% | |
| 2.12 | 2.12 | 1.98 | 2.07 | -3.72% | |
| 2.08 | 2.20 | 2.08 | 2.15 | +3.37% | |
| 2.19 | 2.22 | 2.05 | 2.08 | -3.26% | |
| 2.21 | 2.21 | 2.00 | 2.15 | -2.27% | |
| 2.34 | 2.57 | 2.20 | 2.20 | -6.18% | |
| 2.91 | 2.92 | 2.10 | 2.35 | -2.70% | |
| 3.05 | 3.06 | 1.61 | 2.41 | -18.31% | |
| 2.63 | 2.97 | 2.60 | 2.95 | +10.49% | |
| 2.61 | 2.67 | 2.55 | 2.67 | +1.52% | |
| 2.66 | 2.68 | 2.50 | 2.63 | -1.13% | |
| 2.71 | 2.73 | 2.57 | 2.66 | -0.75% | |
| 2.67 | 2.72 | 2.57 | 2.68 | +1.52% | |
| 2.65 | 2.66 | 2.58 | 2.64 | +0.76% | |
| 2.69 | 2.69 | 2.52 | 2.62 | -1.13% | |
| 2.70 | 2.75 | 2.62 | 2.65 | -1.49% | |
| 2.70 | 2.72 | 2.59 | 2.69 | 0.00% | |
| 2.67 | 2.77 | 2.58 | 2.69 | +3.07% | |
| 2.44 | 2.65 | 2.44 | 2.61 | +5.67% | |
| 2.41 | 2.47 | 2.31 | 2.47 | +4.22% | |
| 2.49 | 2.49 | 2.32 | 2.37 | -1.25% | |
| 2.35 | 2.43 | 2.26 | 2.40 | +3.90% | |
| 2.39 | 2.50 | 2.29 | 2.31 | -0.86% | |
| 2.41 | 2.45 | 2.27 | 2.33 | -3.32% | |
| 2.32 | 2.50 | 2.26 | 2.41 | +3.88% | |
| 2.05 | 2.42 | 1.99 | 2.32 | +16.00% | |
| 1.90 | 2.07 | 1.86 | 2.00 | +5.26% | |
| 1.93 | 1.94 | 1.85 | 1.90 | -1.55% | |
| 1.94 | 1.99 | 1.86 | 1.93 | +1.05% | |
| 1.86 | 1.91 | 1.81 | 1.91 | +3.24% | |
| 1.78 | 1.91 | 1.74 | 1.85 | +8.19% | |
| 1.71 | 1.78 | 1.65 | 1.71 | -0.58% | |
| 1.81 | 1.82 | 1.67 | 1.72 | -4.44% | |
| 1.84 | 1.86 | 1.78 | 1.80 | -2.17% | |
| 1.82 | 1.88 | 1.81 | 1.84 | -0.54% | |
| 1.95 | 1.96 | 1.85 | 1.85 | -3.65% | |
| 1.90 | 1.95 | 1.87 | 1.92 | +2.13% | |
| 1.83 | 1.92 | 1.81 | 1.88 | +2.17% | |
| 1.83 | 1.87 | 1.76 | 1.84 | +0.55% | |
| 1.91 | 1.92 | 1.82 | 1.83 | -4.19% | |
| 1.93 | 1.95 | 1.86 | 1.91 | +1.60% | |
| 1.91 | 1.93 | 1.86 | 1.88 | -0.53% | |
| 1.93 | 1.93 | 1.85 | 1.89 | -1.05% | |
| 2.03 | 2.05 | 1.88 | 1.91 | -5.91% | |
| 2.00 | 2.05 | 1.93 | 2.03 | +2.01% | |
| 1.99 | 2.01 | 1.94 | 1.99 | +2.58% | |
| 1.95 | 2.00 | 1.92 | 1.94 | -1.52% | |
| 2.05 | 2.08 | 1.96 | 1.97 | -3.90% | |
| 2.04 | 2.09 | 2.03 | 2.05 | 0.00% | |
| 1.98 | 2.09 | 1.97 | 2.05 | +3.02% | |
| 2.03 | 2.06 | 1.96 | 1.99 | 0.00% | |
| 2.10 | 2.10 | 1.96 | 1.99 | -4.78% | |
| 2.01 | 2.14 | 1.99 | 2.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MIST chart for longer ranges.