Milestone Scientific Inc. (MLSS)

NYSEAMERICAN: MLSS · Real-Time Price · USD

0.326

-0.014 (-4.15%)

At close: Apr 28, 2026, 4:00 PM EDT

0.320

-0.006 (-1.81%)

Pre-market: Apr 29, 2026, 8:22 AM EDT

Milestone Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.34	0.35	0.33	0.33	0.33	-4.15%	485,727
Apr 27, 2026	0.32	0.35	0.31	0.34	0.34	5.75%	556,472
Apr 24, 2026	0.32	0.33	0.31	0.32	0.32	-0.77%	200,432
Apr 23, 2026	0.33	0.34	0.31	0.32	0.32	-4.71%	572,761
Apr 22, 2026	0.31	0.34	0.31	0.34	0.34	7.87%	1,291,762
Apr 21, 2026	0.29	0.32	0.28	0.32	0.32	8.69%	3,730,218
Apr 20, 2026	0.28	0.29	0.27	0.29	0.29	2.84%	1,724,960
Apr 17, 2026	0.26	0.28	0.26	0.28	0.28	6.02%	1,713,756
Apr 16, 2026	0.27	0.27	0.25	0.27	0.27	0.08%	3,575,859
Apr 15, 2026	0.28	0.30	0.27	0.27	0.27	-8.97%	89,039,558
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.74%	361,658
Apr 13, 2026	0.28	0.30	0.28	0.29	0.29	4.33%	267,256
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	0.81%	370,346
Apr 9, 2026	0.27	0.28	0.27	0.27	0.27	1.07%	82,652
Apr 8, 2026	0.28	0.30	0.27	0.27	0.27	-4.26%	467,619
Apr 7, 2026	0.29	0.29	0.28	0.28	0.28	-2.59%	40,428
Apr 6, 2026	0.27	0.30	0.27	0.29	0.29	1.90%	117,297
Apr 2, 2026	0.30	0.30	0.28	0.28	0.28	-4.86%	108,666
Apr 1, 2026	0.28	0.31	0.28	0.30	0.30	3.68%	391,000
Mar 31, 2026	0.30	0.30	0.28	0.29	0.29	-5.26%	188,223
Mar 30, 2026	0.27	0.31	0.26	0.30	0.30	14.29%	229,266
Mar 27, 2026	0.28	0.28	0.26	0.27	0.27	-4.86%	159,423
Mar 26, 2026	0.29	0.30	0.26	0.28	0.28	-6.77%	219,129
Mar 25, 2026	0.30	0.31	0.29	0.30	0.30	2.11%	130,952
Mar 24, 2026	0.29	0.33	0.28	0.29	0.29	2.33%	1,218,943
Mar 23, 2026	0.27	0.29	0.27	0.29	0.29	16.48%	386,129
Mar 20, 2026	0.30	0.30	0.25	0.25	0.25	-15.62%	264,259
Mar 19, 2026	0.30	0.30	0.29	0.29	0.29	4.29%	21,939
Mar 18, 2026	0.29	0.29	0.28	0.28	0.28	-0.99%	84,251
Mar 17, 2026	0.30	0.30	0.28	0.28	0.28	2.91%	43,037
Mar 16, 2026	0.30	0.30	0.27	0.27	0.27	-4.58%	29,378
Mar 13, 2026	0.29	0.30	0.28	0.29	0.29	-1.71%	86,771
Mar 12, 2026	0.30	0.30	0.27	0.29	0.29	-1.35%	61,029
Mar 11, 2026	0.30	0.30	0.29	0.30	0.30	0.34%	46,966
Mar 10, 2026	0.28	0.30	0.28	0.30	0.30	5.26%	33,718
Mar 9, 2026	0.27	0.28	0.26	0.28	0.28	0.11%	28,647
Mar 6, 2026	0.28	0.28	0.27	0.28	0.28	-1.40%	31,747
Mar 5, 2026	0.29	0.29	0.27	0.28	0.28	-1.42%	31,888
Mar 4, 2026	0.30	0.30	0.26	0.29	0.29	2.66%	306,566
Mar 3, 2026	0.25	0.30	0.24	0.28	0.28	11.26%	201,307
Mar 2, 2026	0.26	0.26	0.25	0.25	0.25	-4.38%	76,418
Feb 27, 2026	0.26	0.27	0.26	0.26	0.26	1.19%	39,153
Feb 26, 2026	0.27	0.27	0.26	0.26	0.26	-1.17%	51,158
Feb 25, 2026	0.26	0.28	0.25	0.26	0.26	2.68%	222,683
Feb 24, 2026	0.25	0.26	0.25	0.26	0.26	-0.04%	99,842
Feb 23, 2026	0.26	0.26	0.25	0.26	0.26	0.08%	110,991
Feb 20, 2026	0.26	0.27	0.26	0.26	0.26	-2.46%	76,411
Feb 19, 2026	0.26	0.26	0.26	0.26	0.26	-0.79%	65,986
Feb 18, 2026	0.28	0.28	0.26	0.27	0.27	-1.59%	47,011
Feb 17, 2026	0.26	0.27	0.26	0.27	0.27	2.46%	35,146
Feb 13, 2026	0.26	0.26	0.25	0.26	0.26	1.15%	119,288
Feb 12, 2026	0.26	0.29	0.25	0.26	0.26	-1.95%	200,665
Feb 11, 2026	0.26	0.27	0.26	0.27	0.27	3.58%	176,968
Feb 10, 2026	0.27	0.29	0.26	0.26	0.26	-5.45%	450,011
Feb 9, 2026	0.26	0.28	0.25	0.27	0.27	3.15%	359,563
Feb 6, 2026	0.27	0.29	0.26	0.26	0.26	3.33%	202,084
Feb 5, 2026	0.27	0.27	0.25	0.26	0.26	0.43%	178,969
Feb 4, 2026	0.27	0.29	0.24	0.25	0.25	-4.55%	132,855
Feb 3, 2026	0.27	0.27	0.25	0.27	0.27	-0.45%	112,485
Feb 2, 2026	0.28	0.28	0.26	0.27	0.27	-4.91%	296,779
Jan 30, 2026	0.30	0.30	0.28	0.28	0.28	-6.33%	41,717
Jan 29, 2026	0.29	0.30	0.26	0.30	0.30	2.95%	510,642
Jan 28, 2026	0.30	0.30	0.29	0.29	0.29	-2.67%	40,877
Jan 27, 2026	0.29	0.30	0.29	0.30	0.30	0.84%	27,148
Jan 26, 2026	0.31	0.31	0.29	0.30	0.30	-2.27%	141,275
Jan 23, 2026	0.28	0.30	0.27	0.30	0.30	7.24%	248,429
Jan 22, 2026	0.26	0.28	0.22	0.28	0.28	6.83%	927,318
Jan 21, 2026	0.29	0.30	0.26	0.27	0.27	-5.86%	647,971
Jan 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.74%	382,815
Jan 16, 2026	0.29	0.30	0.28	0.29	0.29	-1.75%	198,604
Jan 15, 2026	0.29	0.30	0.28	0.29	0.29	0.79%	146,326
Jan 14, 2026	0.29	0.30	0.28	0.29	0.29	0.94%	403,414
Jan 13, 2026	0.30	0.30	0.28	0.29	0.29	-2.22%	232,272
Jan 12, 2026	0.29	0.30	0.29	0.29	0.29	-0.20%	222,257
Jan 9, 2026	0.30	0.30	0.29	0.29	0.29	0.65%	104,658
Jan 8, 2026	0.29	0.30	0.29	0.29	0.29	1.74%	262,250
Jan 7, 2026	0.29	0.30	0.28	0.29	0.29	-0.35%	835,157
Jan 6, 2026	0.31	0.31	0.29	0.29	0.29	-4.29%	236,526
Jan 5, 2026	0.30	0.31	0.28	0.30	0.30	2.10%	568,622
Jan 2, 2026	0.29	0.29	0.27	0.29	0.29	7.95%	380,065
Dec 31, 2025	0.27	0.31	0.27	0.27	0.27	-0.22%	1,961,928
Dec 30, 2025	0.28	0.29	0.23	0.27	0.27	-5.66%	1,425,480
Dec 29, 2025	0.28	0.31	0.27	0.29	0.29	0.07%	1,597,729
Dec 26, 2025	0.29	0.30	0.28	0.29	0.29	-0.07%	454,622
Dec 24, 2025	0.29	0.29	0.28	0.29	0.29	-0.48%	235,036
Dec 23, 2025	0.30	0.31	0.29	0.29	0.29	-5.60%	404,743
Dec 22, 2025	0.31	0.32	0.30	0.31	0.31	-3.62%	303,336
Dec 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.84%	178,624
Dec 18, 2025	0.34	0.37	0.32	0.33	0.33	-7.04%	215,714
Dec 17, 2025	0.38	0.38	0.34	0.35	0.35	-5.31%	257,377
Dec 16, 2025	0.34	0.38	0.34	0.37	0.37	5.64%	177,088
Dec 15, 2025	0.38	0.38	0.35	0.35	0.35	-10.03%	259,519
Dec 12, 2025	0.34	0.40	0.34	0.39	0.39	9.83%	435,376
Dec 11, 2025	0.34	0.37	0.33	0.36	0.36	3.08%	203,439
Dec 10, 2025	0.32	0.36	0.32	0.34	0.34	-2.68%	373,411
Dec 9, 2025	0.35	0.37	0.34	0.35	0.35	1.78%	220,876
Dec 8, 2025	0.37	0.37	0.32	0.35	0.35	-1.75%	216,169
Dec 5, 2025	0.33	0.37	0.33	0.35	0.35	1.43%	399,182
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%	183,870