Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.8875
-0.0175 (-1.93%)
Jun 6, 2025, 12:46 PM - Market open
Milestone Scientific Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | - | -1.17% | 120,005 |
Jun 5, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -0.51% | 65,513 |
Jun 4, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.13% | 30,604 |
Jun 3, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -3.64% | 41,376 |
Jun 2, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | 3.50% | 36,817 |
May 30, 2025 | 0.96 | 0.99 | 0.91 | 0.92 | 0.92 | -3.40% | 42,675 |
May 29, 2025 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -2.05% | 31,311 |
May 28, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -2.49% | 33,300 |
May 27, 2025 | 0.96 | 1.01 | 0.90 | 1.00 | 1.00 | 0.49% | 64,310 |
May 23, 2025 | 0.99 | 1.02 | 0.93 | 1.00 | 1.00 | 2.96% | 46,209 |
May 22, 2025 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -2.66% | 7,212 |
May 21, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -5.45% | 29,254 |
May 20, 2025 | 1.05 | 1.05 | 0.97 | 1.05 | 1.05 | 2.94% | 121,892 |
May 19, 2025 | 0.89 | 1.04 | 0.88 | 1.02 | 1.02 | 13.97% | 154,835 |
May 16, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -3.76% | 88,613 |
May 15, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 4.48% | 23,892 |
May 14, 2025 | 0.89 | 0.95 | 0.89 | 0.89 | 0.89 | -2.19% | 65,544 |
May 13, 2025 | 0.91 | 0.94 | 0.89 | 0.91 | 0.91 | -1.64% | 79,093 |
May 12, 2025 | 0.93 | 1.00 | 0.87 | 0.93 | 0.93 | -2.61% | 179,218 |
May 9, 2025 | 0.98 | 1.01 | 0.94 | 0.95 | 0.95 | -2.19% | 32,122 |
May 8, 2025 | 0.91 | 1.05 | 0.91 | 0.97 | 0.97 | 6.73% | 55,725 |
May 7, 2025 | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -5.14% | 48,826 |
May 6, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -2.70% | 26,785 |
May 5, 2025 | 1.06 | 1.07 | 0.99 | 0.99 | 0.99 | -9.55% | 50,603 |
May 2, 2025 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 147,471 |
May 1, 2025 | 0.94 | 1.10 | 0.89 | 1.08 | 1.08 | 17.39% | 321,665 |
Apr 30, 2025 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -3.16% | 19,108 |
Apr 29, 2025 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -2.21% | 23,303 |
Apr 28, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -1.87% | 11,197 |
Apr 25, 2025 | 0.97 | 0.99 | 0.93 | 0.99 | 0.99 | 4.21% | 57,610 |
Apr 24, 2025 | 0.93 | 0.96 | 0.91 | 0.95 | 0.95 | 2.70% | 17,338 |
Apr 23, 2025 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | 1.65% | 67,134 |
Apr 22, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | -0.30% | 43,133 |
Apr 21, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | 1.14% | 8,453 |
Apr 17, 2025 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | -0.28% | 28,746 |
Apr 16, 2025 | 0.97 | 0.97 | 0.86 | 0.91 | 0.91 | -5.36% | 52,370 |
Apr 15, 2025 | 0.91 | 0.98 | 0.90 | 0.96 | 0.96 | 4.63% | 23,005 |
Apr 14, 2025 | 0.92 | 0.97 | 0.91 | 0.91 | 0.91 | 1.56% | 42,979 |
Apr 11, 2025 | 0.92 | 0.97 | 0.90 | 0.90 | 0.90 | - | 22,399 |
Apr 10, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.50% | 20,872 |
Apr 9, 2025 | 0.86 | 0.98 | 0.86 | 0.95 | 0.95 | 7.98% | 54,537 |
Apr 8, 2025 | 0.91 | 0.99 | 0.86 | 0.88 | 0.88 | 0.23% | 83,022 |
Apr 7, 2025 | 0.84 | 0.90 | 0.82 | 0.88 | 0.88 | 1.16% | 60,338 |
Apr 4, 2025 | 0.86 | 0.91 | 0.86 | 0.87 | 0.87 | -5.45% | 64,954 |
Apr 3, 2025 | 0.98 | 0.99 | 0.92 | 0.92 | 0.92 | -7.07% | 29,263 |
Apr 2, 2025 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | 4.21% | 106,633 |
Apr 1, 2025 | 0.93 | 0.99 | 0.92 | 0.95 | 0.95 | 1.87% | 27,945 |
Mar 31, 2025 | 1.03 | 1.03 | 0.91 | 0.93 | 0.93 | -5.80% | 55,500 |
Mar 28, 2025 | 1.06 | 1.07 | 0.98 | 0.99 | 0.99 | -8.33% | 38,344 |
Mar 27, 2025 | 1.02 | 1.10 | 1.00 | 1.08 | 1.08 | 6.93% | 128,987 |