Milestone Scientific Inc. (MLSS)

NYSEAMERICAN: MLSS · Real-Time Price · USD

Compare

0.2914

-0.0080 (-2.67%)

At close: Jan 28, 2026, 4:00 PM EST

0.2914

0.00 (0.00%)

After-hours: Jan 28, 2026, 6:30 PM EST

Milestone Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.30	0.31	0.29	0.29	0.29	-5.60%	403,736
Dec 22, 2025	0.31	0.32	0.30	0.31	0.31	-3.62%	303,336
Dec 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.84%	176,863
Dec 18, 2025	0.34	0.37	0.32	0.33	0.33	-7.04%	215,714
Dec 17, 2025	0.38	0.38	0.34	0.35	0.35	-5.31%	257,377
Dec 16, 2025	0.34	0.38	0.34	0.37	0.37	5.64%	177,088
Dec 15, 2025	0.38	0.38	0.35	0.35	0.35	-10.03%	259,519
Dec 12, 2025	0.34	0.40	0.34	0.39	0.39	9.83%	435,376
Dec 11, 2025	0.34	0.37	0.33	0.36	0.36	3.08%	203,439
Dec 10, 2025	0.32	0.36	0.32	0.34	0.34	-2.68%	373,411
Dec 9, 2025	0.35	0.37	0.34	0.35	0.35	1.78%	220,876
Dec 8, 2025	0.37	0.37	0.32	0.35	0.35	-1.75%	216,169
Dec 5, 2025	0.33	0.37	0.33	0.35	0.35	1.43%	399,182
Dec 4, 2025	0.32	0.35	0.31	0.35	0.35	1.37%	301,667
Dec 3, 2025	0.34	0.35	0.32	0.34	0.34	2.47%	183,870
Dec 2, 2025	0.30	0.34	0.30	0.34	0.34	11.63%	781,492
Dec 1, 2025	0.31	0.32	0.30	0.30	0.30	-4.14%	227,314
Nov 28, 2025	0.31	0.32	0.30	0.31	0.31	3.66%	144,613
Nov 26, 2025	0.31	0.32	0.30	0.30	0.30	-2.29%	504,080
Nov 25, 2025	0.30	0.31	0.29	0.31	0.31	-0.29%	413,298
Nov 24, 2025	0.29	0.32	0.29	0.31	0.31	2.27%	340,170
Nov 21, 2025	0.30	0.31	0.29	0.30	0.30	-0.56%	353,411
Nov 20, 2025	0.31	0.32	0.28	0.31	0.31	-4.47%	517,931
Nov 19, 2025	0.30	0.34	0.30	0.32	0.32	4.23%	808,727
Nov 18, 2025	0.30	0.32	0.29	0.31	0.31	-1.60%	891,608
Nov 17, 2025	0.33	0.33	0.31	0.31	0.31	-5.45%	1,809,474
Nov 14, 2025	0.44	0.44	0.33	0.33	0.33	-13.09%	21,971,001