Skip to main content
Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.281
-0.004 (-1.33%)
Mar 6, 2026, 10:16 AM EST - Market open

Milestone Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.280.280.28--0.88%9,540
Mar 5, 20260.290.290.270.280.28-1.42%29,691
Mar 4, 20260.300.300.260.290.292.66%306,226
Mar 3, 20260.250.300.240.280.2811.26%201,307
Mar 2, 20260.260.260.250.250.25-4.38%76,378
Feb 27, 20260.260.270.260.260.261.19%38,892
Feb 26, 20260.270.270.260.260.26-1.17%51,080
Feb 25, 20260.260.280.250.260.262.68%222,683
Feb 24, 20260.250.260.250.260.26-0.04%99,842
Feb 23, 20260.260.260.250.260.260.08%110,891
Feb 20, 20260.260.270.260.260.26-2.46%76,010
Feb 19, 20260.260.260.260.260.26-0.79%51,766
Feb 18, 20260.280.280.260.270.27-1.59%47,011
Feb 17, 20260.260.270.260.270.272.46%35,146
Feb 13, 20260.260.260.250.260.261.15%117,260
Feb 12, 20260.260.290.250.260.26-1.95%200,652
Feb 11, 20260.260.270.260.270.273.58%176,968
Feb 10, 20260.270.290.260.260.26-5.45%434,990
Feb 9, 20260.260.280.250.270.273.15%342,063
Feb 6, 20260.270.290.260.260.263.33%202,083
Feb 5, 20260.270.270.250.260.260.43%178,969
Feb 4, 20260.270.290.240.250.25-4.55%132,855
Feb 3, 20260.270.270.250.270.27-0.45%111,375
Feb 2, 20260.280.280.260.270.27-4.91%296,777
Jan 30, 20260.300.300.280.280.28-6.33%41,717
Jan 29, 20260.290.300.260.300.302.95%506,253
Jan 28, 20260.300.300.290.290.29-2.67%40,624
Jan 27, 20260.290.300.290.300.300.84%26,708
Jan 26, 20260.310.310.290.300.30-2.27%140,179
Jan 23, 20260.280.300.270.300.307.24%248,098
Jan 22, 20260.260.280.220.280.286.83%922,893
Jan 21, 20260.290.300.260.270.27-5.86%645,769
Jan 20, 20260.290.290.280.280.28-1.74%349,259
Jan 16, 20260.290.300.280.290.29-1.75%187,603
Jan 15, 20260.290.300.280.290.290.79%145,590
Jan 14, 20260.290.300.280.290.290.94%403,324
Jan 13, 20260.300.300.280.290.29-2.22%232,272
Jan 12, 20260.290.300.290.290.29-0.20%222,113
Jan 9, 20260.300.300.290.290.290.65%103,741
Jan 8, 20260.290.300.290.290.291.74%262,249
Jan 7, 20260.290.300.280.290.29-0.35%835,157
Jan 6, 20260.310.310.290.290.29-4.29%224,389
Jan 5, 20260.300.310.280.300.302.10%567,443
Jan 2, 20260.290.290.270.290.297.95%343,290
Dec 31, 20250.270.310.270.270.27-0.22%1,937,366
Dec 30, 20250.280.290.230.270.27-5.66%1,425,230
Dec 29, 20250.280.310.270.290.290.07%1,579,132
Dec 26, 20250.290.300.280.290.29-0.07%454,601
Dec 24, 20250.290.290.280.290.29-0.48%234,736
Dec 23, 20250.300.310.290.290.29-5.60%403,736
Dec 22, 20250.310.320.300.310.31-3.62%303,336
Dec 19, 20250.330.330.320.320.32-1.84%176,863
Dec 18, 20250.340.370.320.330.33-7.04%215,714
Dec 17, 20250.380.380.340.350.35-5.31%257,377
Dec 16, 20250.340.380.340.370.375.64%177,088
Dec 15, 20250.380.380.350.350.35-10.03%259,519
Dec 12, 20250.340.400.340.390.399.83%435,376
Dec 11, 20250.340.370.330.360.363.08%203,439
Dec 10, 20250.320.360.320.340.34-2.68%373,411
Dec 9, 20250.350.370.340.350.351.78%220,876
Dec 8, 20250.370.370.320.350.35-1.75%216,169
Dec 5, 20250.330.370.330.350.351.43%399,182
Dec 4, 20250.320.350.310.350.351.37%301,667
Dec 3, 20250.340.350.320.340.342.47%183,870
Dec 2, 20250.300.340.300.340.3411.63%781,492
Dec 1, 20250.310.320.300.300.30-4.14%227,314
Nov 28, 20250.310.320.300.310.313.66%144,613
Nov 26, 20250.310.320.300.300.30-2.29%504,080
Nov 25, 20250.300.310.290.310.31-0.29%413,298
Nov 24, 20250.290.320.290.310.312.27%340,170
Nov 21, 20250.300.310.290.300.30-0.56%353,411
Nov 20, 20250.310.320.280.310.31-4.47%517,931
Nov 19, 20250.300.340.300.320.324.23%808,727
Nov 18, 20250.300.320.290.310.31-1.60%891,608
Nov 17, 20250.330.330.310.310.31-5.45%1,809,474
Nov 14, 20250.440.440.330.330.33-13.09%21,971,001
Nov 13, 20250.350.380.350.380.386.03%34,867,042
Nov 12, 20250.400.420.360.360.36-3.48%160,700
Nov 11, 20250.350.380.350.370.37-2.37%126,024
Nov 10, 20250.410.430.380.380.38-4.98%90,820
Nov 7, 20250.400.400.390.400.402.51%28,662
Nov 6, 20250.430.430.370.390.39-5.84%119,567
Nov 5, 20250.370.430.370.410.419.49%132,690
Nov 4, 20250.410.440.350.380.38-9.69%254,855
Nov 3, 20250.430.430.410.420.42-0.12%127,861
Oct 31, 20250.410.420.410.420.421.08%57,518
Oct 30, 20250.420.430.400.420.42-4.16%265,522
Oct 29, 20250.480.480.430.430.43-5.48%114,893
Oct 28, 20250.450.470.440.460.460.64%106,090
Oct 27, 20250.420.470.420.460.4611.40%290,848
Oct 24, 20250.430.450.410.410.41-3.93%289,004
Oct 23, 20250.430.440.430.430.43-1.55%215,519
Oct 22, 20250.450.460.430.430.43-3.01%81,523
Oct 21, 20250.440.460.430.450.452.41%177,858
Oct 20, 20250.460.460.430.430.43-1.94%130,063
Oct 17, 20250.430.450.430.440.44-0.38%180,099
Oct 16, 20250.500.500.440.450.45-5.38%201,391
Oct 15, 20250.530.530.450.470.47-11.16%364,075
Oct 14, 20250.540.540.530.530.53-1.69%206,676
Oct 13, 20250.550.560.530.540.543.86%133,276