Milestone Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.31	0.32	0.30	0.30	0.30	-2.29%	499,008
Nov 25, 2025	0.30	0.31	0.29	0.31	0.31	-0.29%	412,920
Nov 24, 2025	0.29	0.32	0.29	0.31	0.31	2.27%	340,170
Nov 21, 2025	0.30	0.31	0.29	0.30	0.30	-0.56%	328,447
Nov 20, 2025	0.31	0.32	0.28	0.31	0.31	-4.47%	508,856
Nov 19, 2025	0.30	0.34	0.30	0.32	0.32	4.23%	808,727
Nov 18, 2025	0.30	0.32	0.29	0.31	0.31	-1.60%	891,608
Nov 17, 2025	0.33	0.33	0.31	0.31	0.31	-5.45%	1,809,474
Nov 14, 2025	0.44	0.44	0.33	0.33	0.33	-13.09%	21,971,001
Nov 13, 2025	0.35	0.38	0.35	0.38	0.38	6.03%	34,867,042
Nov 12, 2025	0.40	0.42	0.36	0.36	0.36	-3.48%	160,700
Nov 11, 2025	0.35	0.38	0.35	0.37	0.37	-2.37%	126,024
Nov 10, 2025	0.41	0.43	0.38	0.38	0.38	-4.98%	90,820
Nov 7, 2025	0.40	0.40	0.39	0.40	0.40	2.51%	28,662
Nov 6, 2025	0.43	0.43	0.37	0.39	0.39	-5.84%	119,567
Nov 5, 2025	0.37	0.43	0.37	0.41	0.41	9.49%	132,690
Nov 4, 2025	0.41	0.44	0.35	0.38	0.38	-9.69%	254,855
Nov 3, 2025	0.43	0.43	0.41	0.42	0.42	-0.12%	127,861
Oct 31, 2025	0.41	0.42	0.41	0.42	0.42	1.08%	57,518
Oct 30, 2025	0.42	0.43	0.40	0.42	0.42	-4.16%	265,522
Oct 29, 2025	0.48	0.48	0.43	0.43	0.43	-5.48%	114,893
Oct 28, 2025	0.45	0.47	0.44	0.46	0.46	0.64%	106,090
Oct 27, 2025	0.42	0.47	0.42	0.46	0.46	11.40%	290,848
Oct 24, 2025	0.43	0.45	0.41	0.41	0.41	-3.93%	289,004
Oct 23, 2025	0.43	0.44	0.43	0.43	0.43	-1.55%	215,519
Oct 22, 2025	0.45	0.46	0.43	0.43	0.43	-3.01%	81,523
Oct 21, 2025	0.44	0.46	0.43	0.45	0.45	2.41%	177,858
Oct 20, 2025	0.46	0.46	0.43	0.43	0.43	-1.94%	130,063
Oct 17, 2025	0.43	0.45	0.43	0.44	0.44	-0.38%	180,099
Oct 16, 2025	0.50	0.50	0.44	0.45	0.45	-5.38%	201,391
Oct 15, 2025	0.53	0.53	0.45	0.47	0.47	-11.16%	364,075
Oct 14, 2025	0.54	0.54	0.53	0.53	0.53	-1.69%	206,676
Oct 13, 2025	0.55	0.56	0.53	0.54	0.54	3.86%	133,276
Oct 10, 2025	0.55	0.56	0.51	0.52	0.52	-3.41%	179,038
Oct 9, 2025	0.48	0.60	0.48	0.54	0.54	13.53%	615,243
Oct 8, 2025	0.47	0.47	0.45	0.47	0.47	4.67%	155,303
Oct 7, 2025	0.45	0.45	0.45	0.45	0.45	0.65%	148,880
Oct 6, 2025	0.45	0.45	0.44	0.45	0.45	2.14%	148,768
Oct 3, 2025	0.45	0.45	0.40	0.44	0.44	-2.35%	356,604
Oct 2, 2025	0.45	0.45	0.45	0.45	0.45	-0.04%	97,961
Oct 1, 2025	0.46	0.46	0.45	0.45	0.45	-0.86%	143,056
Sep 30, 2025	0.46	0.46	0.45	0.45	0.45	-0.39%	107,934
Sep 29, 2025	0.46	0.46	0.46	0.46	0.46	-0.85%	89,827
Sep 26, 2025	0.46	0.46	0.46	0.46	0.46	-1.69%	73,321
Sep 25, 2025	0.47	0.48	0.47	0.47	0.47	-0.97%	121,257
Sep 24, 2025	0.49	0.49	0.47	0.47	0.47	-3.73%	98,927
Sep 23, 2025	0.50	0.50	0.48	0.49	0.49	-1.84%	79,817
Sep 22, 2025	0.50	0.52	0.50	0.50	0.50	-3.61%	358,822
Sep 19, 2025	0.53	0.55	0.45	0.52	0.52	-3.55%	595,465
Sep 18, 2025	0.55	0.57	0.53	0.54	0.54	-2.38%	109,735