Skip to main content
Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.8875
-0.0175 (-1.93%)
Jun 6, 2025, 12:46 PM - Market open

Milestone Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.900.900.850.89--1.17%120,005
Jun 5, 20250.910.930.900.910.91-0.51%65,513
Jun 4, 20250.910.920.910.910.91-1.13%30,604
Jun 3, 20250.940.950.920.920.92-3.64%41,376
Jun 2, 20250.970.970.930.950.953.50%36,817
May 30, 20250.960.990.910.920.92-3.40%42,675
May 29, 20250.990.990.930.960.96-2.05%31,311
May 28, 20250.980.980.950.980.98-2.49%33,300
May 27, 20250.961.010.901.001.000.49%64,310
May 23, 20250.991.020.931.001.002.96%46,209
May 22, 20251.001.010.970.970.97-2.66%7,212
May 21, 20251.021.030.990.990.99-5.45%29,254
May 20, 20251.051.050.971.051.052.94%121,892
May 19, 20250.891.040.881.021.0213.97%154,835
May 16, 20250.900.930.890.900.90-3.76%88,613
May 15, 20250.930.950.920.930.934.48%23,892
May 14, 20250.890.950.890.890.89-2.19%65,544
May 13, 20250.910.940.890.910.91-1.64%79,093
May 12, 20250.931.000.870.930.93-2.61%179,218
May 9, 20250.981.010.940.950.95-2.19%32,122
May 8, 20250.911.050.910.970.976.73%55,725
May 7, 20250.950.980.910.910.91-5.14%48,826
May 6, 20251.001.000.940.960.96-2.70%26,785
May 5, 20251.061.070.990.990.99-9.55%50,603
May 2, 20251.051.111.051.091.090.93%147,471
May 1, 20250.941.100.891.081.0817.39%321,665
Apr 30, 20250.960.970.920.920.92-3.16%19,108
Apr 29, 20250.960.990.950.950.95-2.21%23,303
Apr 28, 20250.970.990.970.970.97-1.87%11,197
Apr 25, 20250.970.990.930.990.994.21%57,610
Apr 24, 20250.930.960.910.950.952.70%17,338
Apr 23, 20250.900.980.900.930.931.65%67,134
Apr 22, 20250.880.910.880.910.91-0.30%43,133
Apr 21, 20250.950.950.900.910.911.14%8,453
Apr 17, 20250.860.900.850.900.90-0.28%28,746
Apr 16, 20250.970.970.860.910.91-5.36%52,370
Apr 15, 20250.910.980.900.960.964.63%23,005
Apr 14, 20250.920.970.910.910.911.56%42,979
Apr 11, 20250.920.970.900.900.90-22,399
Apr 10, 20250.930.930.900.900.90-5.50%20,872
Apr 9, 20250.860.980.860.950.957.98%54,537
Apr 8, 20250.910.990.860.880.880.23%83,022
Apr 7, 20250.840.900.820.880.881.16%60,338
Apr 4, 20250.860.910.860.870.87-5.45%64,954
Apr 3, 20250.980.990.920.920.92-7.07%29,263
Apr 2, 20251.031.050.980.990.994.21%106,633
Apr 1, 20250.930.990.920.950.951.87%27,945
Mar 31, 20251.031.030.910.930.93-5.80%55,500
Mar 28, 20251.061.070.980.990.99-8.33%38,344
Mar 27, 20251.021.101.001.081.086.93%128,987