Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.354
+0.005 (1.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
Milestone Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.33 | 0.37 | 0.33 | 0.35 | 0.35 | 1.43% | 391,624 |
| Dec 4, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 1.37% | 301,667 |
| Dec 3, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 2.47% | 183,268 |
| Dec 2, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 11.63% | 777,413 |
| Dec 1, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.14% | 220,632 |
| Nov 28, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.66% | 142,532 |
| Nov 26, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -2.29% | 499,008 |
| Nov 25, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -0.29% | 412,920 |
| Nov 24, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 2.27% | 340,170 |
| Nov 21, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.56% | 328,447 |
| Nov 20, 2025 | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | -4.47% | 508,856 |
| Nov 19, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 4.23% | 808,727 |
| Nov 18, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | -1.60% | 891,608 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -5.45% | 1,809,474 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.33 | 0.33 | 0.33 | -13.09% | 21,971,001 |
| Nov 13, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 6.03% | 34,867,042 |
| Nov 12, 2025 | 0.40 | 0.42 | 0.36 | 0.36 | 0.36 | -3.48% | 160,700 |
| Nov 11, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | -2.37% | 126,024 |
| Nov 10, 2025 | 0.41 | 0.43 | 0.38 | 0.38 | 0.38 | -4.98% | 90,820 |
| Nov 7, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.51% | 28,662 |
| Nov 6, 2025 | 0.43 | 0.43 | 0.37 | 0.39 | 0.39 | -5.84% | 119,567 |
| Nov 5, 2025 | 0.37 | 0.43 | 0.37 | 0.41 | 0.41 | 9.49% | 132,690 |
| Nov 4, 2025 | 0.41 | 0.44 | 0.35 | 0.38 | 0.38 | -9.69% | 254,855 |
| Nov 3, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.12% | 127,861 |
| Oct 31, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.08% | 57,518 |
| Oct 30, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -4.16% | 265,522 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -5.48% | 114,893 |
| Oct 28, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 0.64% | 106,090 |
| Oct 27, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 11.40% | 290,848 |
| Oct 24, 2025 | 0.43 | 0.45 | 0.41 | 0.41 | 0.41 | -3.93% | 289,004 |
| Oct 23, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.55% | 215,519 |
| Oct 22, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -3.01% | 81,523 |
| Oct 21, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.41% | 177,858 |
| Oct 20, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -1.94% | 130,063 |
| Oct 17, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -0.38% | 180,099 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.44 | 0.45 | 0.45 | -5.38% | 201,391 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.45 | 0.47 | 0.47 | -11.16% | 364,075 |
| Oct 14, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.69% | 206,676 |
| Oct 13, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | 3.86% | 133,276 |
| Oct 10, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -3.41% | 179,038 |
| Oct 9, 2025 | 0.48 | 0.60 | 0.48 | 0.54 | 0.54 | 13.53% | 615,243 |
| Oct 8, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 4.67% | 155,303 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.65% | 148,880 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.14% | 148,768 |
| Oct 3, 2025 | 0.45 | 0.45 | 0.40 | 0.44 | 0.44 | -2.35% | 356,604 |
| Oct 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.04% | 97,961 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.86% | 143,056 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.39% | 107,934 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.85% | 89,827 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.69% | 73,321 |
| Sep 25, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.97% | 121,257 |
| Sep 24, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.73% | 98,927 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.84% | 79,817 |
| Sep 22, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -3.61% | 358,822 |
| Sep 19, 2025 | 0.53 | 0.55 | 0.45 | 0.52 | 0.52 | -3.55% | 595,465 |
| Sep 18, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -2.38% | 109,735 |
| Sep 17, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -5.00% | 147,615 |
| Sep 16, 2025 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | -0.07% | 45,551 |
| Sep 15, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.64% | 22,333 |
| Sep 12, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | - | 43,232 |
| Sep 11, 2025 | 0.59 | 0.60 | 0.55 | 0.59 | 0.59 | 0.84% | 149,454 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -8.16% | 115,348 |
| Sep 9, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 5.11% | 56,317 |
| Sep 8, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | -1.78% | 34,439 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | -0.55% | 49,788 |
| Sep 4, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -3.05% | 23,718 |
| Sep 3, 2025 | 0.61 | 0.65 | 0.59 | 0.64 | 0.64 | 6.93% | 68,268 |
| Sep 2, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 1.42% | 20,371 |
| Aug 29, 2025 | 0.60 | 0.63 | 0.58 | 0.59 | 0.59 | -2.01% | 42,780 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | 0.82% | 56,159 |
| Aug 27, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -1.63% | 42,149 |
| Aug 26, 2025 | 0.60 | 0.65 | 0.59 | 0.61 | 0.61 | 3.60% | 68,278 |
| Aug 25, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -2.32% | 51,218 |
| Aug 22, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | 1.03% | 67,249 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.69% | 58,080 |
| Aug 20, 2025 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | -0.33% | 56,000 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.91% | 22,515 |
| Aug 18, 2025 | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -2.92% | 120,046 |
| Aug 15, 2025 | 0.58 | 0.65 | 0.58 | 0.65 | 0.65 | 12.22% | 275,290 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.52 | 0.58 | 0.58 | -3.77% | 181,691 |
| Aug 13, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.56% | 17,532 |
| Aug 12, 2025 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 3.98% | 98,541 |
| Aug 11, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -6.15% | 92,885 |
| Aug 8, 2025 | 0.61 | 0.66 | 0.60 | 0.64 | 0.64 | 5.72% | 484,998 |
| Aug 7, 2025 | 0.56 | 0.66 | 0.53 | 0.60 | 0.60 | 12.02% | 376,880 |
| Aug 6, 2025 | 0.53 | 0.55 | 0.50 | 0.54 | 0.54 | 2.08% | 353,079 |
| Aug 5, 2025 | 0.57 | 0.57 | 0.51 | 0.53 | 0.53 | -3.82% | 691,745 |
| Aug 4, 2025 | 0.45 | 0.68 | 0.45 | 0.55 | 0.55 | 27.70% | 14,910,361 |
| Aug 1, 2025 | 0.49 | 0.50 | 0.38 | 0.43 | 0.43 | -10.48% | 302,947 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -2.67% | 191,763 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.14% | 64,134 |
| Jul 29, 2025 | 0.55 | 0.56 | 0.50 | 0.50 | 0.50 | 2.63% | 300,822 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.48 | 0.49 | 0.49 | -17.44% | 213,421 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.82% | 47,621 |
| Jul 24, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -10.07% | 221,600 |
| Jul 23, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 3.18% | 91,510 |
| Jul 22, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 1.75% | 189,696 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.91% | 91,339 |
| Jul 18, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -0.27% | 169,040 |
| Jul 17, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | 0.37% | 122,646 |