Skip to main content
Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.9300
+0.0399 (4.48%)
At close: May 15, 2025, 4:00 PM
0.9344
+0.0044 (0.47%)
Pre-market: May 16, 2025, 8:54 AM EDT

Milestone Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20250.930.950.920.930.934.48%23,892
May 14, 20250.890.950.890.890.89-2.19%65,544
May 13, 20250.910.940.890.910.91-1.64%79,093
May 12, 20250.931.000.870.930.93-2.61%179,218
May 9, 20250.981.010.940.950.95-2.19%32,122
May 8, 20250.911.050.910.970.976.73%55,725
May 7, 20250.950.980.910.910.91-5.14%48,826
May 6, 20251.001.000.940.960.96-2.70%26,785
May 5, 20251.061.070.990.990.99-9.55%50,603
May 2, 20251.051.111.051.091.090.93%147,471
May 1, 20250.941.100.891.081.0817.39%321,665
Apr 30, 20250.960.970.920.920.92-3.16%19,108
Apr 29, 20250.960.990.950.950.95-2.21%23,303
Apr 28, 20250.970.990.970.970.97-1.87%11,197
Apr 25, 20250.970.990.930.990.994.21%57,610
Apr 24, 20250.930.960.910.950.952.70%17,338
Apr 23, 20250.900.980.900.930.931.65%67,134
Apr 22, 20250.880.910.880.910.91-0.30%43,133
Apr 21, 20250.950.950.900.910.911.14%8,453
Apr 17, 20250.860.900.850.900.90-0.28%28,746
Apr 16, 20250.970.970.860.910.91-5.36%52,370
Apr 15, 20250.910.980.900.960.964.63%23,005
Apr 14, 20250.920.970.910.910.911.56%42,979
Apr 11, 20250.920.970.900.900.90-22,399
Apr 10, 20250.930.930.900.900.90-5.50%20,872
Apr 9, 20250.860.980.860.950.957.98%54,537
Apr 8, 20250.910.990.860.880.880.23%83,022
Apr 7, 20250.840.900.820.880.881.16%60,338
Apr 4, 20250.860.910.860.870.87-5.45%64,954
Apr 3, 20250.980.990.920.920.92-7.07%29,263
Apr 2, 20251.031.050.980.990.994.21%106,633
Apr 1, 20250.930.990.920.950.951.87%27,945
Mar 31, 20251.031.030.910.930.93-5.80%55,500
Mar 28, 20251.061.070.980.990.99-8.33%38,344
Mar 27, 20251.021.101.001.081.086.93%128,987
Mar 26, 20251.061.090.991.011.01-7.34%65,584
Mar 25, 20251.021.091.011.091.097.92%126,710
Mar 24, 20251.041.040.971.011.01-54,514
Mar 21, 20250.931.020.931.011.014.24%118,276
Mar 20, 20250.960.970.930.970.970.93%51,478
Mar 19, 20250.970.970.920.960.963.45%59,612
Mar 18, 20250.900.940.870.930.931.98%34,371
Mar 17, 20250.930.950.890.910.91-1.65%55,318
Mar 14, 20250.930.930.870.930.930.59%78,257
Mar 13, 20250.970.990.900.920.92-4.07%96,855
Mar 12, 20250.950.960.880.960.962.25%109,534
Mar 11, 20250.940.950.890.940.940.84%70,779
Mar 10, 20251.081.080.920.930.93-14.68%105,491
Mar 7, 20251.031.101.031.091.096.86%151,145
Mar 6, 20251.021.051.011.021.02-36,058