Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.2812
+0.0003 (0.11%)
At close: Mar 9, 2026, 4:00 PM EDT
0.2812
0.00 (0.00%)
Pre-market: Mar 10, 2026, 8:16 AM EDT
Milestone Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 0.11% | 16,702 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.40% | 31,747 |
| Mar 5, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.42% | 29,691 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | 2.66% | 306,226 |
| Mar 3, 2026 | 0.25 | 0.30 | 0.24 | 0.28 | 0.28 | 11.26% | 201,307 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.38% | 76,378 |
| Feb 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.19% | 38,892 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.17% | 51,080 |
| Feb 25, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 2.68% | 222,683 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.04% | 99,842 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.08% | 110,891 |
| Feb 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.46% | 76,010 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.79% | 51,766 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.59% | 47,011 |
| 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 |