Skip to main content
Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.678
+0.058 (9.35%)
At close: Nov 20, 2024, 4:00 PM
0.733
+0.054 (8.04%)
After-hours: Nov 20, 2024, 7:14 PM EST

Milestone Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.610.690.600.680.689.34%199,015
Nov 19, 20240.650.650.600.620.62-2.39%393,165
Nov 18, 20240.670.700.630.640.64-2.26%108,766
Nov 15, 20240.710.710.620.650.65-4.31%188,116
Nov 14, 20240.700.700.620.680.681.39%261,365
Nov 13, 20240.690.710.670.670.67-4.30%83,063
Nov 12, 20240.700.730.680.700.700.01%129,903
Nov 11, 20240.740.760.690.700.70-7.63%156,744
Nov 8, 20240.740.760.720.760.765.24%131,535
Nov 7, 20240.790.820.640.720.72-11.45%586,216
Nov 6, 20240.850.850.790.810.811.65%151,562
Nov 5, 20240.800.820.770.800.80-1.10%184,156
Nov 4, 20240.790.820.790.810.81-0.63%95,235
Nov 1, 20240.790.820.780.810.811.75%80,108
Oct 31, 20240.800.810.780.800.80-59,537
Oct 30, 20240.780.820.780.800.800.76%209,087
Oct 29, 20240.780.830.780.790.791.83%154,008
Oct 28, 20240.780.780.770.780.78-0.04%15,132
Oct 25, 20240.780.820.780.780.78-2.13%65,640
Oct 24, 20240.820.830.750.800.80-2.33%104,234
Oct 23, 20240.800.840.800.820.820.74%34,755
Oct 22, 20240.820.840.780.810.81-3.56%110,549
Oct 21, 20240.870.870.830.840.84-1.98%15,989
Oct 18, 20240.840.860.820.860.862.61%18,665
Oct 17, 20240.820.860.820.840.84-1.78%41,695
Oct 16, 20240.860.860.800.850.85-0.44%63,186
Oct 15, 20240.850.880.820.850.850.35%111,428
Oct 14, 20240.850.870.850.850.85-2.18%28,597
Oct 11, 20240.870.870.850.870.870.35%86,780
Oct 10, 20240.890.890.860.870.870.23%71,767
Oct 9, 20240.880.890.860.870.870.58%56,314
Oct 8, 20240.920.940.860.860.86-2.60%73,282
Oct 7, 20240.900.930.860.880.880.08%120,626
Oct 4, 20240.920.940.880.880.88-3.71%22,185
Oct 3, 20240.880.940.880.920.92-0.77%17,327
Oct 2, 20240.870.930.860.920.924.93%90,627
Oct 1, 20240.900.920.880.880.88-3.35%22,770
Sep 30, 20240.940.940.900.910.91-1.17%50,635
Sep 27, 20240.930.980.900.920.92-3.02%36,692
Sep 26, 20241.001.000.920.950.95-3.98%49,240
Sep 25, 20240.970.990.930.990.990.96%84,131
Sep 24, 20240.941.000.940.980.981.03%90,931
Sep 23, 20240.920.980.920.970.97-8.49%79,873
Sep 20, 20240.901.060.891.061.0616.05%530,441
Sep 19, 20240.910.960.860.910.911.87%85,048
Sep 18, 20240.920.960.900.900.90-1.28%58,389
Sep 17, 20240.900.970.900.910.91-2.34%48,655
Sep 16, 20240.940.980.930.930.93-2.11%43,325
Sep 13, 20240.960.980.940.950.95-0.53%72,744
Sep 12, 20240.971.000.940.960.96-1.03%46,208
Sep 11, 20240.961.000.940.970.970.52%28,094
Sep 10, 20241.031.040.910.960.96-3.84%123,398
Sep 9, 20241.011.020.971.001.00-3.08%85,159
Sep 6, 20241.051.051.001.031.030.98%52,958
Sep 5, 20240.991.060.981.021.024.21%84,575
Sep 4, 20241.051.050.980.980.98-3.09%59,671
Sep 3, 20241.041.061.011.011.01-8.18%76,253
Aug 30, 20241.011.100.981.101.1013.98%175,344
Aug 29, 20240.930.980.930.970.971.06%74,580
Aug 28, 20240.991.020.950.960.96-4.50%54,784
Aug 27, 20241.011.040.961.001.00-62,305
Aug 26, 20241.051.071.001.001.00-3.85%41,757
Aug 23, 20241.021.051.001.041.042.46%82,339
Aug 22, 20240.981.030.981.021.021.69%91,178
Aug 21, 20240.911.020.911.001.007.32%65,518
Aug 20, 20240.920.950.890.930.93-2.51%100,118
Aug 19, 20240.960.980.940.950.95-1.91%27,262
Aug 16, 20240.980.990.940.970.97-0.78%62,905
Aug 15, 20241.001.030.900.980.98-2.96%91,576
Aug 14, 20241.051.050.971.011.01-0.98%104,868
Aug 13, 20241.051.051.001.021.020.99%35,530
Aug 12, 20240.971.030.961.011.015.21%63,131
Aug 9, 20240.950.990.950.960.961.05%38,669
Aug 8, 20240.950.990.920.950.95-2.48%115,244
Aug 7, 20240.900.990.900.970.977.71%75,615
Aug 6, 20240.950.970.890.900.90-4.79%70,052
Aug 5, 20240.930.980.910.950.951.06%47,629
Aug 2, 20240.981.000.940.940.94-2.83%60,357
Aug 1, 20241.011.010.930.970.97-3.26%54,721
Jul 31, 20241.031.050.971.001.003.10%67,117
Jul 30, 20240.970.990.920.970.97-0.02%90,794
Jul 29, 20241.041.050.960.970.97-6.72%131,472
Jul 26, 20241.031.051.011.041.044.00%95,197
Jul 25, 20240.961.010.961.001.004.17%70,944
Jul 24, 20241.021.070.960.960.96-10.28%285,404
Jul 23, 20240.931.100.921.071.0723.27%1,082,395
Jul 22, 20240.850.900.830.870.872.12%97,153
Jul 19, 20240.850.920.850.850.85-0.01%79,645
Jul 18, 20240.900.900.850.850.85-5.23%104,439
Jul 17, 20240.890.910.890.900.900.79%62,009
Jul 16, 20240.961.000.880.890.89-7.69%140,794
Jul 15, 20241.011.020.900.960.96-4.54%267,096
Jul 12, 20241.001.030.971.011.014.11%312,116
Jul 11, 20240.841.000.800.970.9720.60%734,580
Jul 10, 20240.690.840.690.800.8013.30%865,840
Jul 9, 20240.650.720.650.710.717.76%253,799
Jul 8, 20240.660.680.580.660.66-0.17%487,824
Jul 5, 20240.650.670.650.660.66-39,574
Jul 3, 20240.650.680.650.660.661.54%53,869
Jul 2, 20240.650.700.650.650.65-1.50%59,480