MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MIRA — MIRA Pharmaceuticals, Inc. Common Stock
NasdaqMIRA Pharmaceuticals, Inc. Common Stock
$0.71
-0.02(-3.22%)
- O
- 0.76
- H
- 0.76
- L
- 0.70
- V
- 103.67K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.71
Period Return-28.39%
Period High$2.45
Period Low$0.60
Avg Daily Volume988.7K
Total Trading Days365
MIRA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.76 | $0.76 | $0.70 | $0.71 | $-0.02 | -3.22% | 103,671 | $0.73 | $0.70 $0.76 |
| Oct 5, 2026 | $0.73 | $0.75 | $0.71 | $0.74 | +$0.01 | +0.74% | 89,423 | $0.73 | $0.71 $0.75 |
| Oct 2, 2026 | $0.73 | $0.76 | $0.71 | $0.73 | +$0.01 | +0.98% | 158,386 | $0.73 | $0.71 $0.76 |
| Oct 1, 2026 | $0.84 | $0.85 | $0.62 | $0.72 | $-0.12 | -14.42% | 668,287 | $0.71 | $0.62 $0.85 |
| Sep 30, 2026 | $0.86 | $0.87 | $0.82 | $0.84 | $-0.03 | -3.06% | 72,092 | $0.84 | $0.82 $0.87 |
| Sep 29, 2026 | $0.87 | $0.90 | $0.86 | $0.87 | $-0.03 | -3.52% | 63,226 | $0.88 | $0.86 $0.90 |
| Sep 28, 2026 | $0.90 | $0.91 | $0.88 | $0.90 | +$0.00 | +0.37% | 65,819 | $0.90 | $0.88 $0.91 |
| Sep 25, 2026 | $0.86 | $0.90 | $0.85 | $0.90 | +$0.06 | +7.21% | 95,120 | $0.88 | $0.85 $0.90 |
| Sep 24, 2026 | $0.86 | $0.86 | $0.83 | $0.84 | $-0.02 | -2.12% | 54,095 | $0.85 | $0.83 $0.86 |
| Sep 23, 2026 | $0.94 | $0.94 | $0.85 | $0.86 | $-0.05 | -5.33% | 119,279 | $0.88 | $0.85 $0.94 |
| Sep 22, 2026 | $0.86 | $0.92 | $0.85 | $0.91 | +$0.03 | +3.07% | 127,846 | $0.89 | $0.85 $0.92 |
| Sep 21, 2026 | $0.82 | $0.90 | $0.80 | $0.88 | +$0.05 | +5.61% | 387,627 | $0.88 | $0.80 $0.90 |
| Sep 18, 2026 | $0.79 | $0.83 | $0.77 | $0.83 | +$0.07 | +9.61% | 685,012 | $0.80 | $0.77 $0.83 |
| Sep 17, 2026 | $0.73 | $0.76 | $0.72 | $0.76 | +$0.04 | +5.52% | 136,674 | $0.75 | $0.72 $0.76 |
| Sep 16, 2026 | $0.72 | $0.74 | $0.71 | $0.72 | +$0.01 | +0.77% | 78,734 | $0.72 | $0.71 $0.74 |
| Sep 15, 2026 | $0.75 | $0.75 | $0.71 | $0.71 | $-0.04 | -5.12% | 71,437 | $0.73 | $0.71 $0.75 |
| Sep 14, 2026 | $0.77 | $0.78 | $0.73 | $0.75 | $-0.02 | -2.74% | 171,185 | $0.75 | $0.73 $0.78 |
| Sep 11, 2026 | $0.79 | $0.82 | $0.77 | $0.77 | $-0.02 | -1.95% | 105,675 | $0.79 | $0.77 $0.82 |
| Sep 10, 2026 | $0.79 | $0.83 | $0.76 | $0.79 | +$0.01 | +1.11% | 138,508 | $0.78 | $0.76 $0.83 |
| Sep 9, 2026 | $0.77 | $0.79 | $0.76 | $0.78 | +$0.00 | +0.61% | 53,272 | $0.78 | $0.76 $0.79 |
| Sep 8, 2026 | $0.76 | $0.81 | $0.75 | $0.78 | +$0.01 | +1.57% | 177,191 | $0.78 | $0.75 $0.81 |
| Sep 4, 2026 | $0.74 | $0.85 | $0.74 | $0.76 | +$0.02 | +3.27% | 338,531 | $0.79 | $0.74 $0.85 |
| Sep 3, 2026 | $0.83 | $0.84 | $0.73 | $0.74 | $-0.11 | -12.94% | 494,946 | $0.77 | $0.73 $0.84 |
| Sep 2, 2026 | $0.86 | $0.93 | $0.82 | $0.85 | $-0.01 | -1.22% | 564,894 | $0.87 | $0.82 $0.93 |
| Sep 1, 2026 | $0.74 | $1.10 | $0.72 | $0.86 | +$0.09 | +11.66% | 29,281,096 | $0.96 | $0.72 $1.10 |
| Aug 31, 2026 | $0.75 | $0.78 | $0.75 | $0.77 | +$0.02 | +2.68% | 44,338 | $0.77 | $0.75 $0.78 |
| Aug 28, 2026 | $0.75 | $0.78 | $0.75 | $0.75 | $-0.02 | -2.60% | 31,847 | $0.75 | $0.75 $0.78 |
| Aug 27, 2026 | $0.75 | $0.78 | $0.74 | $0.77 | +$0.02 | +2.68% | 44,117 | $0.75 | $0.74 $0.78 |
| Aug 26, 2026 | $0.77 | $0.77 | $0.75 | $0.75 | $-0.03 | -3.26% | 27,371 | $0.76 | $0.75 $0.77 |
| Aug 25, 2026 | $0.80 | $0.81 | $0.77 | $0.78 | $-0.01 | -1.62% | 35,305 | $0.80 | $0.77 $0.81 |