Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.809
-0.001 (-0.14%)
Nov 4, 2024, 4:00 PM EST - Market closed
Milestone Scientific Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | -0.63% | 95,235 |
Nov 1, 2024 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 1.75% | 80,108 |
Oct 31, 2024 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | - | 59,537 |
Oct 30, 2024 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 0.76% | 209,087 |
Oct 29, 2024 | 0.78 | 0.83 | 0.78 | 0.79 | 0.79 | 1.83% | 154,008 |
Oct 28, 2024 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -0.04% | 15,132 |
Oct 25, 2024 | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | -2.13% | 65,640 |
Oct 24, 2024 | 0.82 | 0.83 | 0.75 | 0.80 | 0.80 | -2.33% | 104,234 |
Oct 23, 2024 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 0.74% | 34,755 |
Oct 22, 2024 | 0.82 | 0.84 | 0.78 | 0.81 | 0.81 | -3.56% | 110,549 |
Oct 21, 2024 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -1.98% | 15,989 |
Oct 18, 2024 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | 2.61% | 18,665 |
Oct 17, 2024 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | -1.78% | 41,695 |
Oct 16, 2024 | 0.86 | 0.86 | 0.80 | 0.85 | 0.85 | -0.44% | 63,186 |
Oct 15, 2024 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | 0.35% | 111,428 |
Oct 14, 2024 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -2.18% | 28,597 |
Oct 11, 2024 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.35% | 86,780 |
Oct 10, 2024 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | 0.23% | 71,767 |
Oct 9, 2024 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 0.58% | 56,314 |
Oct 8, 2024 | 0.92 | 0.94 | 0.86 | 0.86 | 0.86 | -2.60% | 73,282 |
Oct 7, 2024 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | 0.08% | 120,626 |
Oct 4, 2024 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -3.71% | 22,185 |
Oct 3, 2024 | 0.88 | 0.94 | 0.88 | 0.92 | 0.92 | -0.77% | 17,327 |
Oct 2, 2024 | 0.87 | 0.93 | 0.86 | 0.92 | 0.92 | 4.93% | 90,627 |
Oct 1, 2024 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -3.35% | 22,770 |
Sep 30, 2024 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -1.17% | 50,635 |
Sep 27, 2024 | 0.93 | 0.98 | 0.90 | 0.92 | 0.92 | -3.02% | 36,692 |
Sep 26, 2024 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -3.98% | 49,240 |
Sep 25, 2024 | 0.97 | 0.99 | 0.93 | 0.99 | 0.99 | 0.96% | 84,131 |
Sep 24, 2024 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 1.03% | 90,931 |
Sep 23, 2024 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | -8.49% | 79,873 |
Sep 20, 2024 | 0.90 | 1.06 | 0.89 | 1.06 | 1.06 | 16.05% | 530,441 |
Sep 19, 2024 | 0.91 | 0.96 | 0.86 | 0.91 | 0.91 | 1.87% | 85,048 |
Sep 18, 2024 | 0.92 | 0.96 | 0.90 | 0.90 | 0.90 | -1.28% | 58,389 |
Sep 17, 2024 | 0.90 | 0.97 | 0.90 | 0.91 | 0.91 | -2.34% | 48,655 |
Sep 16, 2024 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | -2.11% | 43,325 |
Sep 13, 2024 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -0.53% | 72,744 |
Sep 12, 2024 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -1.03% | 46,208 |
Sep 11, 2024 | 0.96 | 1.00 | 0.94 | 0.97 | 0.97 | 0.52% | 28,094 |
Sep 10, 2024 | 1.03 | 1.04 | 0.91 | 0.96 | 0.96 | -3.84% | 123,398 |
Sep 9, 2024 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -3.08% | 85,159 |
Sep 6, 2024 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 52,958 |
Sep 5, 2024 | 0.99 | 1.06 | 0.98 | 1.02 | 1.02 | 4.21% | 84,575 |
Sep 4, 2024 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -3.09% | 59,671 |
Sep 3, 2024 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -8.18% | 76,253 |
Aug 30, 2024 | 1.01 | 1.10 | 0.98 | 1.10 | 1.10 | 13.98% | 175,344 |
Aug 29, 2024 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 1.06% | 74,580 |
Aug 28, 2024 | 0.99 | 1.02 | 0.95 | 0.96 | 0.96 | -4.50% | 54,784 |
Aug 27, 2024 | 1.01 | 1.04 | 0.96 | 1.00 | 1.00 | - | 62,305 |
Aug 26, 2024 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 41,757 |
Aug 23, 2024 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 2.46% | 82,339 |
Aug 22, 2024 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 1.69% | 91,178 |
Aug 21, 2024 | 0.91 | 1.02 | 0.91 | 1.00 | 1.00 | 7.32% | 65,518 |
Aug 20, 2024 | 0.92 | 0.95 | 0.89 | 0.93 | 0.93 | -2.51% | 100,118 |
Aug 19, 2024 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -1.91% | 27,262 |
Aug 16, 2024 | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | -0.78% | 62,905 |
Aug 15, 2024 | 1.00 | 1.03 | 0.90 | 0.98 | 0.98 | -2.96% | 91,576 |
Aug 14, 2024 | 1.05 | 1.05 | 0.97 | 1.01 | 1.01 | -0.98% | 104,868 |
Aug 13, 2024 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 35,530 |
Aug 12, 2024 | 0.97 | 1.03 | 0.96 | 1.01 | 1.01 | 5.21% | 63,131 |
Aug 9, 2024 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | 1.05% | 38,669 |
Aug 8, 2024 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | -2.48% | 115,244 |
Aug 7, 2024 | 0.90 | 0.99 | 0.90 | 0.97 | 0.97 | 7.71% | 75,615 |
Aug 6, 2024 | 0.95 | 0.97 | 0.89 | 0.90 | 0.90 | -4.79% | 70,052 |
Aug 5, 2024 | 0.93 | 0.98 | 0.91 | 0.95 | 0.95 | 1.06% | 47,629 |
Aug 2, 2024 | 0.98 | 1.00 | 0.94 | 0.94 | 0.94 | -2.83% | 60,357 |
Aug 1, 2024 | 1.01 | 1.01 | 0.93 | 0.97 | 0.97 | -3.26% | 54,721 |
Jul 31, 2024 | 1.03 | 1.05 | 0.97 | 1.00 | 1.00 | 3.10% | 67,117 |
Jul 30, 2024 | 0.97 | 0.99 | 0.92 | 0.97 | 0.97 | -0.02% | 90,794 |
Jul 29, 2024 | 1.04 | 1.05 | 0.96 | 0.97 | 0.97 | -6.72% | 131,472 |
Jul 26, 2024 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 95,197 |
Jul 25, 2024 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 4.17% | 70,944 |
Jul 24, 2024 | 1.02 | 1.07 | 0.96 | 0.96 | 0.96 | -10.28% | 285,404 |
Jul 23, 2024 | 0.93 | 1.10 | 0.92 | 1.07 | 1.07 | 23.27% | 1,082,395 |
Jul 22, 2024 | 0.85 | 0.90 | 0.83 | 0.87 | 0.87 | 2.12% | 97,153 |
Jul 19, 2024 | 0.85 | 0.92 | 0.85 | 0.85 | 0.85 | -0.01% | 79,645 |
Jul 18, 2024 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.23% | 104,439 |
Jul 17, 2024 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 0.79% | 62,009 |
Jul 16, 2024 | 0.96 | 1.00 | 0.88 | 0.89 | 0.89 | -7.69% | 140,794 |
Jul 15, 2024 | 1.01 | 1.02 | 0.90 | 0.96 | 0.96 | -4.54% | 267,096 |
Jul 12, 2024 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 4.11% | 312,116 |
Jul 11, 2024 | 0.84 | 1.00 | 0.80 | 0.97 | 0.97 | 20.60% | 734,580 |
Jul 10, 2024 | 0.69 | 0.84 | 0.69 | 0.80 | 0.80 | 13.30% | 865,840 |
Jul 9, 2024 | 0.65 | 0.72 | 0.65 | 0.71 | 0.71 | 7.76% | 253,799 |
Jul 8, 2024 | 0.66 | 0.68 | 0.58 | 0.66 | 0.66 | -0.17% | 487,824 |
Jul 5, 2024 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 39,574 |
Jul 3, 2024 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 1.54% | 53,869 |
Jul 2, 2024 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | -1.50% | 59,480 |
Jul 1, 2024 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -3.42% | 30,066 |
Jun 28, 2024 | 0.65 | 0.72 | 0.65 | 0.68 | 0.68 | 0.49% | 109,614 |
Jun 27, 2024 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 4.29% | 23,905 |
Jun 26, 2024 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | 0.31% | 33,800 |
Jun 25, 2024 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -3.39% | 108,412 |
Jun 24, 2024 | 0.70 | 0.72 | 0.67 | 0.67 | 0.67 | 0.42% | 54,216 |
Jun 21, 2024 | 0.70 | 0.73 | 0.67 | 0.67 | 0.67 | - | 85,179 |
Jun 20, 2024 | 0.66 | 0.74 | 0.65 | 0.67 | 0.67 | -1.47% | 113,865 |
Jun 18, 2024 | 0.72 | 0.85 | 0.67 | 0.68 | 0.68 | -8.10% | 613,821 |
Jun 17, 2024 | 0.74 | 0.74 | 0.69 | 0.74 | 0.74 | 2.76% | 148,388 |
Jun 14, 2024 | 0.69 | 0.74 | 0.68 | 0.72 | 0.72 | 2.21% | 117,922 |
Jun 13, 2024 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -2.17% | 62,787 |