Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
1.040
-0.050 (-4.59%)
At close: Feb 21, 2025, 4:00 PM
1.080
+0.040 (3.84%)
After-hours: Feb 21, 2025, 6:24 PM EST
Milestone Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.12 | 1.12 | 0.99 | 1.04 | 1.04 | -4.59% | 220,738 |
| Feb 20, 2025 | 1.21 | 1.21 | 1.08 | 1.09 | 1.09 | -6.84% | 85,675 |
| Feb 19, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 57,444 |
| Feb 18, 2025 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 69,050 |
| Feb 14, 2025 | 1.19 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 131,914 |
| Feb 13, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 43,433 |
| Feb 12, 2025 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 68,590 |
| Feb 11, 2025 | 1.24 | 1.25 | 1.15 | 1.18 | 1.18 | -2.48% | 135,364 |
| Feb 10, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -2.42% | 66,288 |
| Feb 7, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 160,457 |
| Feb 6, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -1.55% | 47,602 |
| Feb 5, 2025 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 48,229 |
| Feb 4, 2025 | 1.22 | 1.30 | 1.18 | 1.26 | 1.26 | 5.00% | 90,978 |
| Feb 3, 2025 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | -4.76% | 72,033 |
| Jan 31, 2025 | 1.27 | 1.35 | 1.26 | 1.26 | 1.26 | -1.56% | 120,031 |
| Jan 30, 2025 | 1.26 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 117,329 |
| Jan 29, 2025 | 1.28 | 1.29 | 1.21 | 1.27 | 1.27 | -1.55% | 127,287 |
| Jan 28, 2025 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -3.01% | 185,899 |
| Jan 27, 2025 | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | - | 150,099 |
| Jan 24, 2025 | 1.30 | 1.39 | 1.26 | 1.33 | 1.33 | 2.31% | 375,445 |
| Jan 23, 2025 | 1.21 | 1.32 | 1.21 | 1.30 | 1.30 | 6.56% | 249,856 |
| Jan 22, 2025 | 1.25 | 1.32 | 1.22 | 1.22 | 1.22 | -3.94% | 169,302 |
| Jan 21, 2025 | 1.16 | 1.30 | 1.16 | 1.27 | 1.27 | 7.63% | 263,471 |
| Jan 17, 2025 | 1.13 | 1.24 | 1.12 | 1.18 | 1.18 | - | 255,534 |
| Jan 16, 2025 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 5.26% | 131,258 |
| Jan 15, 2025 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 2.84% | 153,835 |
| Jan 14, 2025 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 86,155 |
| Jan 13, 2025 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -8.47% | 197,535 |
| Jan 10, 2025 | 1.11 | 1.22 | 1.11 | 1.18 | 1.18 | -6.35% | 306,252 |
| Jan 8, 2025 | 1.00 | 1.27 | 1.00 | 1.26 | 1.26 | 22.33% | 1,864,041 |
| Jan 7, 2025 | 1.03 | 1.03 | 0.98 | 1.03 | 1.03 | 1.48% | 192,118 |
| Jan 6, 2025 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 6.84% | 372,671 |
| Jan 3, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 1.05% | 89,455 |
| Jan 2, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -2.07% | 73,458 |
| Dec 31, 2024 | 0.94 | 1.00 | 0.92 | 0.96 | 0.96 | 3.56% | 202,625 |
| Dec 30, 2024 | 0.87 | 0.95 | 0.86 | 0.93 | 0.93 | 5.34% | 121,942 |
| Dec 27, 2024 | 0.87 | 0.88 | 0.80 | 0.88 | 0.88 | 5.39% | 254,203 |
| Dec 26, 2024 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -1.76% | 40,093 |
| Dec 24, 2024 | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | -2.30% | 60,759 |
| Dec 23, 2024 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -5.95% | 73,550 |
| Dec 20, 2024 | 0.80 | 0.93 | 0.80 | 0.93 | 0.93 | 16.05% | 419,238 |
| Dec 19, 2024 | 0.80 | 0.81 | 0.76 | 0.80 | 0.80 | 3.51% | 159,483 |
| Dec 18, 2024 | 0.85 | 0.85 | 0.76 | 0.77 | 0.77 | -9.39% | 218,348 |
| Dec 17, 2024 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | 0.70% | 91,287 |
| Dec 16, 2024 | 0.81 | 0.87 | 0.80 | 0.84 | 0.84 | 4.20% | 214,141 |
| Dec 13, 2024 | 0.80 | 0.85 | 0.77 | 0.81 | 0.81 | -2.41% | 254,043 |
| Dec 12, 2024 | 0.85 | 0.89 | 0.83 | 0.83 | 0.83 | -2.35% | 19,856 |
| Dec 11, 2024 | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | -4.49% | 80,140 |
| Dec 10, 2024 | 0.90 | 0.91 | 0.85 | 0.89 | 0.89 | -1.43% | 88,201 |
| Dec 9, 2024 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | 2.02% | 87,306 |
| Dec 6, 2024 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 9.92% | 188,583 |
| Dec 5, 2024 | 0.80 | 0.86 | 0.80 | 0.81 | 0.81 | -1.82% | 102,641 |
| Dec 4, 2024 | 0.87 | 0.88 | 0.79 | 0.82 | 0.82 | -7.16% | 208,261 |
| Dec 3, 2024 | 0.91 | 0.94 | 0.88 | 0.88 | 0.88 | -5.57% | 92,318 |
| Dec 2, 2024 | 0.98 | 1.01 | 0.89 | 0.94 | 0.94 | -5.53% | 187,313 |
| Nov 29, 2024 | 1.05 | 1.05 | 0.96 | 0.99 | 0.99 | -2.94% | 153,863 |
| Nov 27, 2024 | 1.01 | 1.05 | 0.97 | 1.02 | 1.02 | 2.00% | 542,224 |
| Nov 26, 2024 | 0.86 | 1.01 | 0.83 | 1.00 | 1.00 | 26.42% | 973,037 |
| Nov 25, 2024 | 0.77 | 0.84 | 0.77 | 0.79 | 0.79 | 2.20% | 226,705 |
| Nov 22, 2024 | 0.70 | 0.80 | 0.69 | 0.77 | 0.77 | 9.32% | 270,000 |
| Nov 21, 2024 | 0.70 | 0.72 | 0.65 | 0.71 | 0.71 | 4.42% | 120,683 |
| Nov 20, 2024 | 0.61 | 0.69 | 0.60 | 0.68 | 0.68 | 9.34% | 199,015 |
| Nov 19, 2024 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -2.39% | 393,165 |
| Nov 18, 2024 | 0.67 | 0.70 | 0.63 | 0.64 | 0.64 | -2.26% | 108,766 |
| Nov 15, 2024 | 0.71 | 0.71 | 0.62 | 0.65 | 0.65 | -4.31% | 188,116 |
| Nov 14, 2024 | 0.70 | 0.70 | 0.62 | 0.68 | 0.68 | 1.39% | 261,365 |
| Nov 13, 2024 | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -4.30% | 83,063 |
| Nov 12, 2024 | 0.70 | 0.73 | 0.68 | 0.70 | 0.70 | 0.01% | 129,903 |
| Nov 11, 2024 | 0.74 | 0.76 | 0.69 | 0.70 | 0.70 | -7.63% | 156,744 |
| Nov 8, 2024 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 5.24% | 131,535 |
| Nov 7, 2024 | 0.79 | 0.82 | 0.64 | 0.72 | 0.72 | -11.45% | 586,216 |
| Nov 6, 2024 | 0.85 | 0.85 | 0.79 | 0.81 | 0.81 | 1.65% | 151,562 |
| Nov 5, 2024 | 0.80 | 0.82 | 0.77 | 0.80 | 0.80 | -1.10% | 184,156 |
| 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 |