Milestone Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.77	0.81	0.57	0.73	0.73	-4.34%	364,213
Jun 26, 2025	0.78	0.78	0.72	0.76	0.76	1.58%	48,563
Jun 25, 2025	0.82	0.82	0.73	0.75	0.75	-5.30%	117,832
Jun 24, 2025	0.85	0.85	0.76	0.79	0.79	-1.11%	81,789
Jun 23, 2025	0.86	0.87	0.80	0.80	0.80	-9.09%	85,577
Jun 20, 2025	0.87	0.88	0.87	0.88	0.88	-0.07%	43,808
Jun 18, 2025	0.87	0.89	0.87	0.88	0.88	1.68%	30,793
Jun 17, 2025	0.88	0.89	0.86	0.87	0.87	-1.70%	45,179
Jun 16, 2025	0.89	0.92	0.88	0.88	0.88	-	64,559
Jun 13, 2025	0.89	0.90	0.88	0.88	0.88	-1.13%	61,035
Jun 12, 2025	0.90	0.90	0.89	0.89	0.89	-0.01%	55,339
Jun 11, 2025	0.91	0.92	0.89	0.89	0.89	-2.71%	112,518
Jun 10, 2025	0.91	0.92	0.89	0.92	0.92	0.77%	55,640
Jun 9, 2025	0.89	0.92	0.88	0.91	0.91	-0.49%	92,345
Jun 6, 2025	0.90	0.92	0.85	0.91	0.91	0.83%	277,198
Jun 5, 2025	0.91	0.93	0.90	0.91	0.91	-0.51%	65,513
Jun 4, 2025	0.91	0.92	0.91	0.91	0.91	-1.13%	30,604
Jun 3, 2025	0.94	0.95	0.92	0.92	0.92	-3.64%	41,376
Jun 2, 2025	0.97	0.97	0.93	0.95	0.95	3.50%	36,817
May 30, 2025	0.96	0.99	0.91	0.92	0.92	-3.40%	42,675
May 29, 2025	0.99	0.99	0.93	0.96	0.96	-2.05%	31,311
May 28, 2025	0.98	0.98	0.95	0.98	0.98	-2.49%	33,300
May 27, 2025	0.96	1.01	0.90	1.00	1.00	0.49%	64,310
May 23, 2025	0.99	1.02	0.93	1.00	1.00	2.96%	46,209
May 22, 2025	1.00	1.01	0.97	0.97	0.97	-2.66%	7,212
May 21, 2025	1.02	1.03	0.99	0.99	0.99	-5.45%	29,254
May 20, 2025	1.05	1.05	0.97	1.05	1.05	2.94%	121,892
May 19, 2025	0.89	1.04	0.88	1.02	1.02	13.97%	154,835
May 16, 2025	0.90	0.93	0.89	0.90	0.90	-3.76%	88,613
May 15, 2025	0.93	0.95	0.92	0.93	0.93	4.48%	23,892
May 14, 2025	0.89	0.95	0.89	0.89	0.89	-2.19%	65,544
May 13, 2025	0.91	0.94	0.89	0.91	0.91	-1.64%	79,093
May 12, 2025	0.93	1.00	0.87	0.93	0.93	-2.61%	179,218
May 9, 2025	0.98	1.01	0.94	0.95	0.95	-2.19%	32,122
May 8, 2025	0.91	1.05	0.91	0.97	0.97	6.73%	55,725
May 7, 2025	0.95	0.98	0.91	0.91	0.91	-5.14%	48,826
May 6, 2025	1.00	1.00	0.94	0.96	0.96	-2.70%	26,785
May 5, 2025	1.06	1.07	0.99	0.99	0.99	-9.55%	50,603
May 2, 2025	1.05	1.11	1.05	1.09	1.09	0.93%	147,471
May 1, 2025	0.94	1.10	0.89	1.08	1.08	17.39%	321,665
Apr 30, 2025	0.96	0.97	0.92	0.92	0.92	-3.16%	19,108
Apr 29, 2025	0.96	0.99	0.95	0.95	0.95	-2.21%	23,303
Apr 28, 2025	0.97	0.99	0.97	0.97	0.97	-1.87%	11,197
Apr 25, 2025	0.97	0.99	0.93	0.99	0.99	4.21%	57,610
Apr 24, 2025	0.93	0.96	0.91	0.95	0.95	2.70%	17,338
Apr 23, 2025	0.90	0.98	0.90	0.93	0.93	1.65%	67,134
Apr 22, 2025	0.88	0.91	0.88	0.91	0.91	-0.30%	43,133
Apr 21, 2025	0.95	0.95	0.90	0.91	0.91	1.14%	8,453
Apr 17, 2025	0.86	0.90	0.85	0.90	0.90	-0.28%	28,746
Apr 16, 2025	0.97	0.97	0.86	0.91	0.91	-5.36%	52,370