Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.4730
+0.0211 (4.67%)
At close: Oct 8, 2025, 4:00 PM EDT
0.4730
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
Milestone Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | - | 4.67% | 154,219 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.66% | 148,880 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.13% | 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% | 67,868 |
| 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 |