Milestone Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	0.26	0.27	0.26	0.27	0.27	2.46%	35,146
Feb 13, 2026	0.26	0.26	0.25	0.26	0.26	1.15%	117,260
Feb 12, 2026	0.26	0.29	0.25	0.26	0.26	-1.95%	200,652
Feb 11, 2026	0.26	0.27	0.26	0.27	0.27	3.58%	176,968
Feb 10, 2026	0.27	0.29	0.26	0.26	0.26	-5.45%	434,990
Feb 9, 2026	0.26	0.28	0.25	0.27	0.27	3.15%	342,063
Feb 6, 2026	0.27	0.29	0.26	0.26	0.26	3.33%	202,083
Feb 5, 2026	0.27	0.27	0.25	0.26	0.26	0.43%	178,969
Feb 4, 2026	0.27	0.29	0.24	0.25	0.25	-4.55%	132,855
Feb 3, 2026	0.27	0.27	0.25	0.27	0.27	-0.45%	111,375
Feb 2, 2026	0.28	0.28	0.26	0.27	0.27	-4.91%	296,777
Jan 30, 2026	0.30	0.30	0.28	0.28	0.28	-6.33%	41,717
Jan 29, 2026	0.29	0.30	0.26	0.30	0.30	2.95%	506,253
Jan 28, 2026	0.30	0.30	0.29	0.29	0.29	-2.67%	40,624
Jan 27, 2026	0.29	0.30	0.29	0.30	0.30	0.84%	26,708
Jan 26, 2026	0.31	0.31	0.29	0.30	0.30	-2.27%	140,179
Jan 23, 2026	0.28	0.30	0.27	0.30	0.30	7.24%	248,098
Jan 22, 2026	0.26	0.28	0.22	0.28	0.28	6.83%	922,893
Jan 21, 2026	0.29	0.30	0.26	0.27	0.27	-5.86%	645,769
Jan 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.74%	349,259
Jan 16, 2026	0.29	0.30	0.28	0.29	0.29	-1.75%	187,603
Jan 15, 2026	0.29	0.30	0.28	0.29	0.29	0.79%	145,590
Jan 14, 2026	0.29	0.30	0.28	0.29	0.29	0.94%	403,324
Jan 13, 2026	0.30	0.30	0.28	0.29	0.29	-2.22%	232,272
Jan 12, 2026	0.29	0.30	0.29	0.29	0.29	-0.20%	222,113
Jan 9, 2026	0.30	0.30	0.29	0.29	0.29	0.65%	103,741
Jan 8, 2026	0.29	0.30	0.29	0.29	0.29	1.74%	262,249
Jan 7, 2026	0.29	0.30	0.28	0.29	0.29	-0.35%	835,157
Jan 6, 2026	0.31	0.31	0.29	0.29	0.29	-4.29%	224,389
Jan 5, 2026	0.30	0.31	0.28	0.30	0.30	2.10%	567,443
Jan 2, 2026	0.29	0.29	0.27	0.29	0.29	7.95%	343,290
Dec 31, 2025	0.27	0.31	0.27	0.27	0.27	-0.22%	1,937,366
Dec 30, 2025	0.28	0.29	0.23	0.27	0.27	-5.66%	1,425,230
Dec 29, 2025	0.28	0.31	0.27	0.29	0.29	0.07%	1,579,132
Dec 26, 2025	0.29	0.30	0.28	0.29	0.29	-0.07%	454,601
Dec 24, 2025	0.29	0.29	0.28	0.29	0.29	-0.48%	234,736
Dec 23, 2025	0.30	0.31	0.29	0.29	0.29	-5.60%	403,736
Dec 22, 2025	0.31	0.32	0.30	0.31	0.31	-3.62%	303,336
Dec 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.84%	176,863
Dec 18, 2025	0.34	0.37	0.32	0.33	0.33	-7.04%	215,714
Dec 17, 2025	0.38	0.38	0.34	0.35	0.35	-5.31%	257,377
Dec 16, 2025	0.34	0.38	0.34	0.37	0.37	5.64%	177,088
Dec 15, 2025	0.38	0.38	0.35	0.35	0.35	-10.03%	259,519
Dec 12, 2025	0.34	0.40	0.34	0.39	0.39	9.83%	435,376
Dec 11, 2025	0.34	0.37	0.33	0.36	0.36	3.08%	203,439
Dec 10, 2025	0.32	0.36	0.32	0.34	0.34	-2.68%	373,411
Dec 9, 2025	0.35	0.37	0.34	0.35	0.35	1.78%	220,876
Dec 8, 2025	0.37	0.37	0.32	0.35	0.35	-1.75%	216,169
Dec 5, 2025	0.33	0.37	0.33	0.35	0.35	1.43%	399,182
Dec 4, 2025	0.32	0.35	0.31	0.35	0.35	1.37%	301,667