Milestone Scientific Inc. (MLSS)

Milestone Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.59	0.59	0.58	0.58	0.58	-1.64%	22,328
Sep 12, 2025	0.57	0.60	0.57	0.59	0.59	-	43,232
Sep 11, 2025	0.59	0.60	0.55	0.59	0.59	0.84%	149,454
Sep 10, 2025	0.64	0.64	0.58	0.59	0.59	-8.16%	115,348
Sep 9, 2025	0.64	0.64	0.62	0.64	0.64	5.11%	56,317
Sep 8, 2025	0.59	0.62	0.59	0.61	0.61	-1.78%	34,439
Sep 5, 2025	0.62	0.62	0.58	0.62	0.62	-0.55%	49,788
Sep 4, 2025	0.63	0.64	0.61	0.62	0.62	-3.05%	23,718
Sep 3, 2025	0.61	0.65	0.59	0.64	0.64	6.93%	67,868
Sep 2, 2025	0.59	0.61	0.58	0.60	0.60	1.42%	20,371
Aug 29, 2025	0.60	0.63	0.58	0.59	0.59	-2.01%	42,780
Aug 28, 2025	0.62	0.62	0.59	0.60	0.60	0.82%	56,159
Aug 27, 2025	0.61	0.63	0.60	0.60	0.60	-1.63%	42,149
Aug 26, 2025	0.60	0.65	0.59	0.61	0.61	3.60%	68,278
Aug 25, 2025	0.58	0.59	0.57	0.59	0.59	-2.32%	51,218
Aug 22, 2025	0.61	0.61	0.58	0.60	0.60	1.03%	67,249
Aug 21, 2025	0.59	0.59	0.58	0.59	0.59	-0.69%	58,080
Aug 20, 2025	0.61	0.62	0.58	0.60	0.60	-0.33%	56,000
Aug 19, 2025	0.62	0.62	0.60	0.60	0.60	-4.91%	22,515
Aug 18, 2025	0.66	0.68	0.63	0.63	0.63	-2.92%	120,046
Aug 15, 2025	0.58	0.65	0.58	0.65	0.65	12.22%	275,290
Aug 14, 2025	0.60	0.60	0.52	0.58	0.58	-3.77%	181,691
Aug 13, 2025	0.61	0.62	0.60	0.60	0.60	-3.56%	17,532
Aug 12, 2025	0.60	0.64	0.58	0.62	0.62	3.98%	98,541
Aug 11, 2025	0.64	0.64	0.58	0.60	0.60	-6.15%	92,885
Aug 8, 2025	0.61	0.66	0.60	0.64	0.64	5.72%	484,998
Aug 7, 2025	0.56	0.66	0.53	0.60	0.60	12.02%	376,880
Aug 6, 2025	0.53	0.55	0.50	0.54	0.54	2.08%	353,079
Aug 5, 2025	0.57	0.57	0.51	0.53	0.53	-3.82%	691,745
Aug 4, 2025	0.45	0.68	0.45	0.55	0.55	27.70%	14,910,361
Aug 1, 2025	0.49	0.50	0.38	0.43	0.43	-10.48%	302,947
Jul 31, 2025	0.51	0.51	0.48	0.48	0.48	-2.67%	191,763
Jul 30, 2025	0.50	0.50	0.49	0.49	0.49	-1.14%	64,134
Jul 29, 2025	0.55	0.56	0.50	0.50	0.50	2.63%	300,822
Jul 28, 2025	0.60	0.60	0.48	0.49	0.49	-17.44%	213,421
Jul 25, 2025	0.60	0.60	0.59	0.59	0.59	-0.82%	47,621
Jul 24, 2025	0.66	0.66	0.60	0.60	0.60	-10.07%	221,600
Jul 23, 2025	0.65	0.66	0.65	0.66	0.66	3.18%	91,510
Jul 22, 2025	0.62	0.65	0.62	0.64	0.64	1.75%	189,696
Jul 21, 2025	0.62	0.63	0.62	0.63	0.63	1.91%	91,339
Jul 18, 2025	0.62	0.62	0.60	0.62	0.62	-0.27%	169,040
Jul 17, 2025	0.63	0.64	0.62	0.62	0.62	0.37%	122,646
Jul 16, 2025	0.64	0.64	0.62	0.62	0.62	-3.93%	48,681
Jul 15, 2025	0.65	0.65	0.64	0.64	0.64	-1.06%	53,750
Jul 14, 2025	0.67	0.67	0.65	0.65	0.65	-2.46%	31,378
Jul 11, 2025	0.67	0.68	0.66	0.67	0.67	-0.57%	30,710
Jul 10, 2025	0.70	0.70	0.67	0.67	0.67	-0.96%	24,378
Jul 9, 2025	0.70	0.70	0.66	0.68	0.68	2.16%	7,326
Jul 8, 2025	0.68	0.73	0.66	0.66	0.66	-2.59%	78,107
Jul 7, 2025	0.67	0.70	0.67	0.68	0.68	1.49%	96,411

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.