Milestone Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.38	0.39	0.38	0.39	0.39	-3.23%	94,974
May 28, 2026	0.39	0.40	0.39	0.40	0.40	3.87%	102,303
May 27, 2026	0.38	0.39	0.37	0.39	0.39	3.47%	168,036
May 26, 2026	0.37	0.38	0.36	0.37	0.37	-2.85%	163,642
May 22, 2026	0.39	0.39	0.37	0.38	0.38	-1.77%	149,360
May 21, 2026	0.37	0.39	0.37	0.39	0.39	-2.28%	86,015
May 20, 2026	0.34	0.41	0.34	0.40	0.40	14.99%	793,351
May 19, 2026	0.33	0.35	0.31	0.35	0.35	6.77%	280,280
May 18, 2026	0.33	0.33	0.31	0.33	0.33	-0.52%	254,395
May 15, 2026	0.34	0.34	0.32	0.33	0.33	-2.62%	294,042
May 14, 2026	0.36	0.37	0.33	0.34	0.34	-4.25%	719,861
May 13, 2026	0.34	0.39	0.34	0.35	0.35	0.09%	573,107
May 12, 2026	0.37	0.39	0.35	0.35	0.35	-12.52%	615,592
May 11, 2026	0.44	0.44	0.40	0.40	0.40	-12.43%	821,180
May 8, 2026	0.47	0.47	0.43	0.46	0.46	-2.56%	399,805
May 7, 2026	0.41	0.48	0.41	0.47	0.47	16.26%	1,202,125
May 6, 2026	0.40	0.42	0.38	0.40	0.40	1.36%	1,019,663
May 5, 2026	0.36	0.40	0.35	0.40	0.40	12.14%	911,400
May 4, 2026	0.33	0.36	0.32	0.35	0.35	5.00%	574,180
May 1, 2026	0.31	0.34	0.30	0.34	0.34	9.03%	577,238
Apr 30, 2026	0.31	0.31	0.30	0.31	0.31	-	296,919
Apr 29, 2026	0.33	0.33	0.30	0.31	0.31	-4.88%	434,411
Apr 28, 2026	0.34	0.35	0.33	0.33	0.33	-4.15%	511,563
Apr 27, 2026	0.32	0.35	0.31	0.34	0.34	5.75%	562,825
Apr 24, 2026	0.32	0.33	0.31	0.32	0.32	-0.77%	207,866
Apr 23, 2026	0.33	0.34	0.31	0.32	0.32	-4.71%	711,269
Apr 22, 2026	0.31	0.34	0.31	0.34	0.34	7.87%	1,349,268
Apr 21, 2026	0.29	0.32	0.28	0.32	0.32	8.69%	3,778,376
Apr 20, 2026	0.28	0.29	0.27	0.29	0.29	2.84%	1,852,742
Apr 17, 2026	0.26	0.28	0.26	0.28	0.28	6.02%	1,720,614
Apr 16, 2026	0.27	0.27	0.25	0.27	0.27	0.08%	3,700,943
Apr 15, 2026	0.28	0.30	0.27	0.27	0.27	-8.97%	90,293,392
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.74%	11,093,390
Apr 13, 2026	0.28	0.30	0.28	0.29	0.29	4.33%	269,132
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	0.81%	401,584
Apr 9, 2026	0.27	0.28	0.27	0.27	0.27	1.07%	83,192
Apr 8, 2026	0.28	0.30	0.27	0.27	0.27	-4.26%	478,040
Apr 7, 2026	0.29	0.29	0.28	0.28	0.28	-2.59%	67,609
Apr 6, 2026	0.27	0.30	0.27	0.29	0.29	1.90%	151,349
Apr 2, 2026	0.30	0.30	0.28	0.28	0.28	-4.86%	108,850
Apr 1, 2026	0.28	0.31	0.28	0.30	0.30	3.68%	396,642
Mar 31, 2026	0.30	0.30	0.28	0.29	0.29	-5.26%	197,512
Mar 30, 2026	0.27	0.31	0.26	0.30	0.30	14.29%	229,738
Mar 27, 2026	0.28	0.28	0.26	0.27	0.27	-4.86%	159,424
Mar 26, 2026	0.29	0.30	0.26	0.28	0.28	-6.77%	220,424
Mar 25, 2026	0.30	0.31	0.29	0.30	0.30	2.11%	150,870
Mar 24, 2026	0.29	0.33	0.28	0.29	0.29	2.33%	1,244,237
Mar 23, 2026	0.27	0.29	0.27	0.29	0.29	16.48%	386,230
Mar 20, 2026	0.30	0.30	0.25	0.25	0.25	-15.62%	314,677
Mar 19, 2026	0.30	0.30	0.29	0.29	0.29	4.29%	21,939