Skip to main content
Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.316
-0.004 (-1.31%)
Jun 29, 2026, 9:51 AM EDT - Market open

Milestone Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.310.340.300.320.32-0.71%190,392
Jun 25, 20260.310.330.310.320.323.90%185,267
Jun 24, 20260.300.310.290.310.313.92%155,383
Jun 23, 20260.320.320.300.300.30-9.66%860,736
Jun 22, 20260.370.370.330.330.33-11.10%258,040
Jun 18, 20260.340.390.340.370.379.24%413,666
Jun 17, 20260.340.370.340.340.34-0.03%74,414
Jun 16, 20260.340.360.330.340.340.59%247,918
Jun 15, 20260.380.380.340.340.34-3.43%98,596
Jun 12, 20260.360.370.350.350.35-2.51%83,851
Jun 11, 20260.380.380.360.360.36-7.93%63,864
Jun 10, 20260.370.400.360.390.391.01%247,875
Jun 9, 20260.360.390.360.390.390.29%271,858
Jun 8, 20260.430.430.350.380.38-7.32%251,856
Jun 5, 20260.420.420.400.420.42-4.31%137,669
Jun 4, 20260.390.440.380.430.4311.28%227,916
Jun 3, 20260.380.390.370.390.39-70,509
Jun 2, 20260.390.390.370.390.391.09%167,854
Jun 1, 20260.380.390.380.390.39-0.31%86,485
May 29, 20260.380.390.380.390.39-3.23%94,974
May 28, 20260.390.400.390.400.403.87%102,303
May 27, 20260.380.390.370.390.393.47%168,036
May 26, 20260.370.380.360.370.37-2.85%163,642
May 22, 20260.390.390.370.380.38-1.77%149,360
May 21, 20260.370.390.370.390.39-2.28%86,015
May 20, 20260.340.410.340.400.4014.99%793,351
May 19, 20260.330.350.310.350.356.77%280,280
May 18, 20260.330.330.310.330.33-0.52%254,395
May 15, 20260.340.340.320.330.33-2.62%294,042
May 14, 20260.360.370.330.340.34-4.25%719,861
May 13, 20260.340.390.340.350.350.09%573,107
May 12, 20260.370.390.350.350.35-12.52%615,592
May 11, 20260.440.440.400.400.40-12.43%821,180
May 8, 20260.470.470.430.460.46-2.56%399,805
May 7, 20260.410.480.410.470.4716.26%1,202,125
May 6, 20260.400.420.380.400.401.36%1,019,663
May 5, 20260.360.400.350.400.4012.14%911,400
May 4, 20260.330.360.320.350.355.00%574,180
May 1, 20260.310.340.300.340.349.03%577,238
Apr 30, 20260.310.310.300.310.31-296,919
Apr 29, 20260.330.330.300.310.31-4.88%434,411
Apr 28, 20260.340.350.330.330.33-4.15%511,563
Apr 27, 20260.320.350.310.340.345.75%562,825
Apr 24, 20260.320.330.310.320.32-0.77%207,866
Apr 23, 20260.330.340.310.320.32-4.71%711,269
Apr 22, 20260.310.340.310.340.347.87%1,349,268
Apr 21, 20260.290.320.280.320.328.69%3,778,376
Apr 20, 20260.280.290.270.290.292.84%1,852,742
Apr 17, 20260.260.280.260.280.286.02%1,720,614
Apr 16, 20260.270.270.250.270.270.08%3,700,943
Apr 15, 20260.280.300.270.270.27-8.97%90,293,392
Apr 14, 20260.290.290.290.290.291.74%11,093,390
Apr 13, 20260.280.300.280.290.294.33%269,132
Apr 10, 20260.280.280.280.280.280.81%401,584
Apr 9, 20260.270.280.270.270.271.07%83,192
Apr 8, 20260.280.300.270.270.27-4.26%478,040
Apr 7, 20260.290.290.280.280.28-2.59%67,609
Apr 6, 20260.270.300.270.290.291.90%151,349
Apr 2, 20260.300.300.280.280.28-4.86%108,850
Apr 1, 20260.280.310.280.300.303.68%396,642
Mar 31, 20260.300.300.280.290.29-5.26%197,512
Mar 30, 20260.270.310.260.300.3014.29%229,738
Mar 27, 20260.280.280.260.270.27-4.86%159,424
Mar 26, 20260.290.300.260.280.28-6.77%220,424
Mar 25, 20260.300.310.290.300.302.11%150,870
Mar 24, 20260.290.330.280.290.292.33%1,244,237
Mar 23, 20260.270.290.270.290.2916.48%386,230
Mar 20, 20260.300.300.250.250.25-15.62%314,677
Mar 19, 20260.300.300.290.290.294.29%21,939
Mar 18, 20260.290.290.280.280.28-0.99%84,251
Mar 17, 20260.300.300.280.280.282.91%43,037
Mar 16, 20260.300.300.270.270.27-4.58%29,378
Mar 13, 20260.290.300.280.290.29-1.71%86,771
Mar 12, 20260.300.300.270.290.29-1.35%61,029
Mar 11, 20260.300.300.290.300.300.34%46,966
Mar 10, 20260.280.300.280.300.305.26%33,718
Mar 9, 20260.270.280.260.280.280.11%28,647
Mar 6, 20260.280.280.270.280.28-1.40%31,747
Mar 5, 20260.290.290.270.280.28-1.42%31,888
Mar 4, 20260.300.300.260.290.292.66%306,566
Mar 3, 20260.250.300.240.280.2811.26%201,307
Mar 2, 20260.260.260.250.250.25-4.38%76,418
Feb 27, 20260.260.270.260.260.261.19%39,153
Feb 26, 20260.270.270.260.260.26-1.17%51,158
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%110,991
Feb 20, 20260.260.270.260.260.26-2.46%76,411
Feb 19, 20260.260.260.260.260.26-0.79%65,986
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%119,288
Feb 12, 20260.260.290.250.260.26-1.95%200,665
Feb 11, 20260.260.270.260.270.273.58%176,968
Feb 10, 20260.270.290.260.260.26-5.45%450,011
Feb 9, 20260.260.280.250.270.273.15%359,563
Feb 6, 20260.270.290.260.260.263.33%202,084
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%112,485