5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
+74.67%
3 MONTH PERFORMANCE
-33.16%
6 MONTH PERFORMANCE
-9.03%
YEAR-TO-DATE PERFORMANCE
-44.49%
1 YEAR PERFORMANCE
-22.49%
Milestone Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.34 | $1.31 (-2.24%) | $1.46 | $1.28 | 1.89 M | $69.89 M |
| 05/01/2025 | $1.31 | $1.32 (0.76%) | $1.36 | $1.28 | 784,935 | $70.43 M |
| 04/30/2025 | $1.20 | $1.32 (10%) | $1.37 | $1.15 | 2.56 M | $70.43 M |
| 04/29/2025 | $1.34 | $1.23 (-8.21%) | $1.35 | $1.22 | 1.94 M | $65.63 M |
| 04/28/2025 | $1.31 | $1.35 (3.05%) | $1.37 | $1.25 | 1.76 M | $72.03 M |
| 04/25/2025 | $1.28 | $1.28 (0%) | $1.32 | $1.21 | 1.44 M | $79.63 M |
| 04/24/2025 | $1.17 | $1.26 (7.69%) | $1.26 | $1.09 | 1.97 M | $78.39 M |
| 04/23/2025 | $1.12 | $1.16 (3.57%) | $1.20 | $1.11 | 3.06 M | $72.16 M |
| 04/22/2025 | $1.03 | $1.06 (2.91%) | $1.09 | $0.98 | 2.47 M | $65.94 M |
| 04/21/2025 | $0.89 | $1.01 (13.6%) | $1.03 | $0.88 | 2.62 M | $62.83 M |
| 04/17/2025 | $0.85 | $0.89 (4.58%) | $0.94 | $0.84 | 2.19 M | $55.30 M |
| 04/16/2025 | $0.81 | $0.82 (0.74%) | $0.83 | $0.77 | 758,826 | $50.83 M |
| 04/15/2025 | $0.84 | $0.83 (-0.67%) | $0.88 | $0.81 | 787,447 | $51.91 M |
| 04/14/2025 | $0.79 | $0.83 (5.27%) | $0.84 | $0.77 | 1.14 M | $51.73 M |
| 04/11/2025 | $0.75 | $0.77 (2.84%) | $0.79 | $0.71 | 1.04 M | $47.98 M |
| 04/10/2025 | $0.71 | $0.75 (5.63%) | $0.75 | $0.69 | 825,217 | $46.66 M |
| 04/09/2025 | $0.65 | $0.72 (11.28%) | $0.73 | $0.63 | 2.30 M | $45.00 M |
| 04/08/2025 | $0.71 | $0.65 (-8.04%) | $0.73 | $0.65 | 1.20 M | $40.62 M |
| 04/07/2025 | $0.66 | $0.68 (3.35%) | $0.73 | $0.63 | 1.23 M | $42.43 M |
| 04/04/2025 | $0.72 | $0.70 (-3.29%) | $0.73 | $0.67 | 2.79 M | $43.28 M |
| 04/03/2025 | $0.77 | $0.75 (-2.96%) | $0.80 | $0.73 | 2.76 M | $46.66 M |
| 04/02/2025 | $0.74 | $0.80 (8.15%) | $0.83 | $0.71 | 2.54 M | $49.96 M |
| 04/01/2025 | $0.80 | $0.76 (-4.88%) | $0.81 | $0.72 | 4.57 M | $47.28 M |
| 03/31/2025 | $0.88 | $0.80 (-9.08%) | $0.88 | $0.78 | 5.14 M | $49.77 M |
| 03/28/2025 | $0.76 | $0.88 (15.06%) | $1.32 | $0.75 | 33.53 M | $54.75 M |
| 03/27/2025 | $2.24 | $2.25 (0.45%) | $2.36 | $2.03 | 9.57 M | $139.97 M |
| 03/26/2025 | $1.94 | $2.01 (3.61%) | $2.08 | $1.89 | 5.75 M | $125.04 M |
| 03/25/2025 | $2.11 | $1.88 (-10.9%) | $2.16 | $1.86 | 3.30 M | $116.96 M |
| 03/24/2025 | $1.99 | $2.05 (3.02%) | $2.20 | $1.99 | 3.51 M | $127.53 M |
| 03/21/2025 | $1.93 | $1.90 (-1.55%) | $1.97 | $1.87 | 2.28 M | $118.20 M |
| 03/20/2025 | $2.00 | $1.95 (-2.5%) | $2.09 | $1.90 | 3.81 M | $121.31 M |
| 03/19/2025 | $2.37 | $1.99 (-16.03%) | $2.38 | $1.95 | 4.44 M | $123.80 M |
| 03/18/2025 | $2.45 | $2.38 (-2.86%) | $2.46 | $2.16 | 2.83 M | $148.06 M |
| 03/17/2025 | $2.23 | $2.41 (8.07%) | $2.50 | $2.20 | 3.98 M | $149.93 M |
| 03/14/2025 | $2.15 | $2.17 (0.93%) | $2.21 | $2.07 | 2.44 M | $135.00 M |
| 03/13/2025 | $2.00 | $2.03 (1.5%) | $2.17 | $1.96 | 2.37 M | $134.37 M |
| 03/12/2025 | $1.85 | $1.93 (4.32%) | $1.97 | $1.84 | 1.52 M | $127.75 M |
| 03/11/2025 | $1.90 | $1.81 (-4.74%) | $1.90 | $1.75 | 1.75 M | $119.80 M |
| 03/10/2025 | $1.84 | $1.86 (1.09%) | $1.96 | $1.78 | 1.85 M | $123.11 M |
| 03/07/2025 | $1.90 | $1.84 (-3.16%) | $1.95 | $1.78 | 1.02 M | $121.79 M |
| 03/06/2025 | $1.99 | $1.90 (-4.52%) | $2.12 | $1.87 | 2.05 M | $125.76 M |
| 03/05/2025 | $1.66 | $1.98 (19.28%) | $1.99 | $1.65 | 2.29 M | $131.06 M |
| 03/04/2025 | $1.62 | $1.64 (1.23%) | $1.72 | $1.57 | 659,400 | $108.55 M |
| 03/03/2025 | $1.78 | $1.65 (-7.3%) | $1.78 | $1.65 | 1.00 M | $109.21 M |
| 02/28/2025 | $1.72 | $1.63 (-5.23%) | $1.79 | $1.50 | 2.22 M | $107.89 M |
| 02/27/2025 | $1.76 | $1.74 (-1.14%) | $1.81 | $1.72 | 1.33 M | $115.17 M |
| 02/26/2025 | $1.82 | $1.75 (-3.85%) | $1.85 | $1.72 | 1.35 M | $115.83 M |
| 02/25/2025 | $1.90 | $1.80 (-5.26%) | $1.93 | $1.77 | 1.32 M | $119.14 M |
| 02/24/2025 | $2.03 | $1.89 (-6.9%) | $2.06 | $1.88 | 1.49 M | $125.10 M |
| 02/21/2025 | $2.06 | $2.04 (-0.97%) | $2.15 | $2.02 | 568,514 | $135.03 M |
| 02/20/2025 | $2.11 | $2.06 (-2.37%) | $2.13 | $2.02 | 775,900 | $136.35 M |
| 02/19/2025 | $2.21 | $2.13 (-3.62%) | $2.23 | $2.10 | 1.16 M | $140.99 M |
| 02/18/2025 | $2.31 | $2.21 (-4.33%) | $2.33 | $2.19 | 746,400 | $146.28 M |
| 02/14/2025 | $2.27 | $2.27 (0%) | $2.38 | $2.23 | 529,570 | $150.25 M |
| 02/13/2025 | $2.35 | $2.29 (-2.55%) | $2.36 | $2.20 | 1.14 M | $151.58 M |
| 02/12/2025 | $2.25 | $2.27 (0.89%) | $2.38 | $2.21 | 1.38 M | $150.25 M |
| 02/11/2025 | $2.24 | $2.19 (-2.23%) | $2.32 | $2.17 | 747,006 | $144.96 M |
| 02/10/2025 | $2.17 | $2.23 (2.76%) | $2.23 | $2.12 | 572,734 | $147.60 M |
| 02/07/2025 | $2.20 | $2.15 (-2.27%) | $2.24 | $2.12 | 727,700 | $142.31 M |
| 02/06/2025 | $2.08 | $2.19 (5.29%) | $2.21 | $2.04 | 1.06 M | $144.96 M |
| 02/05/2025 | $2.00 | $2.07 (3.5%) | $2.10 | $2.00 | 602,735 | $137.01 M |
| 02/04/2025 | $1.99 | $1.99 (0%) | $2.02 | $1.95 | 1.37 M | $131.72 M |
| 02/03/2025 | $1.96 | $1.96 (0%) | $2.01 | $1.87 | 676,200 | $129.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
