MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)
1.2400
-0.0500 (-3.88%)
NASDAQ · Last Trade: Mar 3rd, 9:43 PM EST
Historical Prices For MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 1.26 | 1.31 | 1.20 | 1.24 | 186,629 | 1.24 |
| 3/02/2026 | 1.22 | 1.31 | 1.09 | 1.29 | 307,404 | 1.29 |
| 2/27/2026 | 1.33 | 1.33 | 1.26 | 1.27 | 40,968 | 1.27 |
| 2/26/2026 | 1.26 | 1.33 | 1.24 | 1.33 | 157,271 | 1.33 |
| 2/25/2026 | 1.27 | 1.29 | 1.25 | 1.27 | 43,895 | 1.27 |
| 2/24/2026 | 1.25 | 1.31 | 1.21 | 1.25 | 103,441 | 1.25 |
| 2/23/2026 | 1.17 | 1.23 | 1.16 | 1.23 | 94,511 | 1.23 |
| 2/20/2026 | 1.19 | 1.20 | 1.09 | 1.19 | 195,542 | 1.19 |
| 2/19/2026 | 1.22 | 1.24 | 1.20 | 1.21 | 94,761 | 1.21 |
| 2/18/2026 | 1.24 | 1.28 | 1.22 | 1.23 | 58,558 | 1.23 |
| 2/17/2026 | 1.18 | 1.27 | 1.18 | 1.25 | 188,868 | 1.25 |
| 2/13/2026 | 1.18 | 1.22 | 1.15 | 1.16 | 56,432 | 1.16 |
| 2/12/2026 | 1.19 | 1.21 | 1.16 | 1.18 | 100,316 | 1.18 |
| 2/11/2026 | 1.21 | 1.22 | 1.17 | 1.18 | 96,380 | 1.18 |
| 2/10/2026 | 1.18 | 1.25 | 1.17 | 1.21 | 68,388 | 1.21 |
| 2/09/2026 | 1.20 | 1.20 | 1.16 | 1.19 | 120,257 | 1.19 |
| 2/06/2026 | 1.17 | 1.23 | 1.15 | 1.20 | 102,765 | 1.20 |
| 2/05/2026 | 1.19 | 1.26 | 1.13 | 1.13 | 267,421 | 1.13 |
| 2/04/2026 | 1.19 | 1.22 | 1.16 | 1.21 | 195,632 | 1.21 |
| 2/03/2026 | 1.22 | 1.24 | 1.17 | 1.19 | 140,452 | 1.19 |
| 2/02/2026 | 1.23 | 1.24 | 1.19 | 1.21 | 224,267 | 1.21 |
| 1/30/2026 | 1.26 | 1.29 | 1.23 | 1.24 | 140,688 | 1.24 |
| 1/29/2026 | 1.34 | 1.34 | 1.22 | 1.25 | 352,821 | 1.25 |
| 1/28/2026 | 1.34 | 1.38 | 1.33 | 1.33 | 116,274 | 1.33 |
| 1/27/2026 | 1.34 | 1.39 | 1.31 | 1.34 | 248,963 | 1.34 |
| 1/26/2026 | 1.42 | 1.44 | 1.32 | 1.34 | 276,065 | 1.34 |
| 1/23/2026 | 1.44 | 1.47 | 1.42 | 1.43 | 98,579 | 1.43 |
| 1/22/2026 | 1.40 | 1.48 | 1.39 | 1.44 | 123,882 | 1.44 |
| 1/21/2026 | 1.44 | 1.45 | 1.38 | 1.39 | 194,398 | 1.39 |
| 1/20/2026 | 1.42 | 1.49 | 1.41 | 1.45 | 119,515 | 1.45 |
| 1/16/2026 | 1.44 | 1.50 | 1.44 | 1.46 | 71,947 | 1.46 |
| 1/15/2026 | 1.47 | 1.49 | 1.46 | 1.46 | 108,416 | 1.46 |
| 1/14/2026 | 1.47 | 1.50 | 1.45 | 1.48 | 114,638 | 1.48 |
| 1/13/2026 | 1.50 | 1.50 | 1.45 | 1.46 | 339,262 | 1.46 |
| 1/12/2026 | 1.48 | 1.50 | 1.48 | 1.48 | 101,633 | 1.48 |
| 1/09/2026 | 1.50 | 1.54 | 1.48 | 1.48 | 148,282 | 1.48 |
| 1/08/2026 | 1.49 | 1.50 | 1.46 | 1.49 | 80,183 | 1.49 |
| 1/07/2026 | 1.46 | 1.50 | 1.46 | 1.48 | 97,027 | 1.48 |
| 1/06/2026 | 1.48 | 1.50 | 1.46 | 1.47 | 76,965 | 1.47 |
| 1/05/2026 | 1.46 | 1.51 | 1.46 | 1.49 | 103,632 | 1.49 |
| 1/02/2026 | 1.48 | 1.50 | 1.44 | 1.49 | 121,595 | 1.49 |
| 12/31/2025 | 1.48 | 1.51 | 1.46 | 1.51 | 135,552 | 1.51 |
| 12/30/2025 | 1.48 | 1.50 | 1.46 | 1.49 | 124,079 | 1.49 |
| 12/29/2025 | 1.50 | 1.53 | 1.46 | 1.48 | 171,178 | 1.48 |
| 12/26/2025 | 1.55 | 1.55 | 1.50 | 1.51 | 134,313 | 1.51 |
| 12/24/2025 | 1.58 | 1.59 | 1.55 | 1.58 | 48,267 | 1.58 |
| 12/23/2025 | 1.55 | 1.59 | 1.51 | 1.59 | 182,251 | 1.59 |
| 12/22/2025 | 1.63 | 1.63 | 1.53 | 1.54 | 235,435 | 1.54 |
| 12/19/2025 | 1.63 | 1.69 | 1.61 | 1.63 | 926,914 | 1.63 |
| 12/18/2025 | 1.49 | 1.68 | 1.49 | 1.61 | 651,960 | 1.61 |
| 12/17/2025 | 1.45 | 1.55 | 1.45 | 1.48 | 418,074 | 1.48 |
| 12/16/2025 | 1.45 | 1.50 | 1.45 | 1.45 | 226,164 | 1.45 |
| 12/15/2025 | 1.48 | 1.52 | 1.44 | 1.44 | 210,481 | 1.44 |
| 12/12/2025 | 1.46 | 1.53 | 1.45 | 1.49 | 328,964 | 1.49 |
| 12/11/2025 | 1.50 | 1.52 | 1.46 | 1.46 | 168,099 | 1.46 |
| 12/10/2025 | 1.44 | 1.52 | 1.44 | 1.49 | 240,007 | 1.49 |
| 12/09/2025 | 1.44 | 1.46 | 1.41 | 1.46 | 126,094 | 1.46 |
| 12/08/2025 | 1.47 | 1.47 | 1.41 | 1.44 | 177,347 | 1.44 |
| 12/05/2025 | 1.45 | 1.50 | 1.44 | 1.46 | 160,142 | 1.46 |
| 12/04/2025 | 1.44 | 1.50 | 1.41 | 1.48 | 174,969 | 1.48 |