Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.9326
-0.0474 (-4.79%)
At close: Mar 31, 2025, 4:00 PM
0.9730
+0.0404 (4.33%)
After-hours: Mar 31, 2025, 8:00 PM EDT
Milestone Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.03 | 1.03 | 0.91 | 0.93 | 0.93 | -5.80% | 55,500 |
| Mar 28, 2025 | 1.06 | 1.07 | 0.98 | 0.99 | 0.99 | -8.33% | 38,344 |
| Mar 27, 2025 | 1.02 | 1.10 | 1.00 | 1.08 | 1.08 | 6.93% | 128,987 |
| Mar 26, 2025 | 1.06 | 1.09 | 0.99 | 1.01 | 1.01 | -7.34% | 65,584 |
| Mar 25, 2025 | 1.02 | 1.09 | 1.01 | 1.09 | 1.09 | 7.92% | 126,710 |
| Mar 24, 2025 | 1.04 | 1.04 | 0.97 | 1.01 | 1.01 | - | 54,514 |
| Mar 21, 2025 | 0.93 | 1.02 | 0.93 | 1.01 | 1.01 | 4.24% | 118,276 |
| Mar 20, 2025 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | 0.93% | 51,478 |
| Mar 19, 2025 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | 3.45% | 59,612 |
| Mar 18, 2025 | 0.90 | 0.94 | 0.87 | 0.93 | 0.93 | 1.98% | 34,371 |
| Mar 17, 2025 | 0.93 | 0.95 | 0.89 | 0.91 | 0.91 | -1.65% | 55,318 |
| Mar 14, 2025 | 0.93 | 0.93 | 0.87 | 0.93 | 0.93 | 0.59% | 78,257 |
| Mar 13, 2025 | 0.97 | 0.99 | 0.90 | 0.92 | 0.92 | -4.07% | 96,855 |
| Mar 12, 2025 | 0.95 | 0.96 | 0.88 | 0.96 | 0.96 | 2.25% | 109,534 |
| Mar 11, 2025 | 0.94 | 0.95 | 0.89 | 0.94 | 0.94 | 0.84% | 70,779 |
| Mar 10, 2025 | 1.08 | 1.08 | 0.92 | 0.93 | 0.93 | -14.68% | 105,491 |
| Mar 7, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 6.86% | 151,145 |
| Mar 6, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 36,058 |
| Mar 5, 2025 | 1.08 | 1.12 | 1.02 | 1.02 | 1.02 | -8.11% | 70,226 |
| Mar 4, 2025 | 1.00 | 1.11 | 0.95 | 1.11 | 1.11 | 11.00% | 348,117 |
| Mar 3, 2025 | 0.95 | 1.03 | 0.95 | 1.00 | 1.00 | 6.39% | 187,334 |
| Feb 28, 2025 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 0.34% | 70,106 |
| Feb 27, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | -0.63% | 52,768 |
| Feb 26, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -2.21% | 54,934 |
| Feb 25, 2025 | 0.97 | 1.01 | 0.95 | 0.96 | 0.96 | -3.13% | 79,094 |
| Feb 24, 2025 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -4.33% | 73,988 |
| Feb 21, 2025 | 1.12 | 1.12 | 0.99 | 1.04 | 1.04 | -4.59% | 220,738 |
| Feb 20, 2025 | 1.21 | 1.21 | 1.08 | 1.09 | 1.09 | -6.84% | 85,675 |
| Feb 19, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 57,444 |
| Feb 18, 2025 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 69,050 |
| Feb 14, 2025 | 1.19 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 131,914 |
| Feb 13, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 43,433 |
| Feb 12, 2025 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 68,590 |
| Feb 11, 2025 | 1.24 | 1.25 | 1.15 | 1.18 | 1.18 | -2.48% | 135,364 |
| Feb 10, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -2.42% | 66,288 |
| Feb 7, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 160,457 |
| Feb 6, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -1.55% | 47,602 |
| Feb 5, 2025 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 48,229 |
| Feb 4, 2025 | 1.22 | 1.30 | 1.18 | 1.26 | 1.26 | 5.00% | 90,978 |
| Feb 3, 2025 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | -4.76% | 72,033 |
| Jan 31, 2025 | 1.27 | 1.35 | 1.26 | 1.26 | 1.26 | -1.56% | 120,031 |
| Jan 30, 2025 | 1.26 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 117,329 |
| Jan 29, 2025 | 1.28 | 1.29 | 1.21 | 1.27 | 1.27 | -1.55% | 127,287 |
| Jan 28, 2025 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -3.01% | 185,899 |
| Jan 27, 2025 | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | - | 150,099 |
| Jan 24, 2025 | 1.30 | 1.39 | 1.26 | 1.33 | 1.33 | 2.31% | 375,445 |
| Jan 23, 2025 | 1.21 | 1.32 | 1.21 | 1.30 | 1.30 | 6.56% | 249,856 |
| Jan 22, 2025 | 1.25 | 1.32 | 1.22 | 1.22 | 1.22 | -3.94% | 169,302 |
| Jan 21, 2025 | 1.16 | 1.30 | 1.16 | 1.27 | 1.27 | 7.63% | 263,471 |
| Jan 17, 2025 | 1.13 | 1.24 | 1.12 | 1.18 | 1.18 | - | 255,534 |