Milestone Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.47	0.47	0.43	0.46	0.46	-2.56%	398,926
May 7, 2026	0.41	0.48	0.41	0.47	0.47	16.26%	1,157,962
May 6, 2026	0.40	0.42	0.38	0.40	0.40	1.36%	1,003,572
May 5, 2026	0.36	0.40	0.35	0.40	0.40	12.14%	894,290
May 4, 2026	0.33	0.36	0.32	0.35	0.35	5.00%	561,460
May 1, 2026	0.31	0.34	0.30	0.34	0.34	9.03%	575,656
Apr 30, 2026	0.31	0.31	0.30	0.31	0.31	-	295,793
Apr 29, 2026	0.33	0.33	0.30	0.31	0.31	-4.88%	432,258
Apr 28, 2026	0.34	0.35	0.33	0.33	0.33	-4.15%	485,727
Apr 27, 2026	0.32	0.35	0.31	0.34	0.34	5.75%	556,472
Apr 24, 2026	0.32	0.33	0.31	0.32	0.32	-0.77%	200,432
Apr 23, 2026	0.33	0.34	0.31	0.32	0.32	-4.71%	572,761
Apr 22, 2026	0.31	0.34	0.31	0.34	0.34	7.87%	1,291,762
Apr 21, 2026	0.29	0.32	0.28	0.32	0.32	8.69%	3,730,218
Apr 20, 2026	0.28	0.29	0.27	0.29	0.29	2.84%	1,724,960
Apr 17, 2026	0.26	0.28	0.26	0.28	0.28	6.02%	1,713,756
Apr 16, 2026	0.27	0.27	0.25	0.27	0.27	0.08%	3,575,859
Apr 15, 2026	0.28	0.30	0.27	0.27	0.27	-8.97%	89,039,558
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.74%	361,658
Apr 13, 2026	0.28	0.30	0.28	0.29	0.29	4.33%	267,256
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	0.81%	370,346
Apr 9, 2026	0.27	0.28	0.27	0.27	0.27	1.07%	82,652
Apr 8, 2026	0.28	0.30	0.27	0.27	0.27	-4.26%	467,619
Apr 7, 2026	0.29	0.29	0.28	0.28	0.28	-2.59%	40,428
Apr 6, 2026	0.27	0.30	0.27	0.29	0.29	1.90%	117,297
Apr 2, 2026	0.30	0.30	0.28	0.28	0.28	-4.86%	108,666
Apr 1, 2026	0.28	0.31	0.28	0.30	0.30	3.68%	391,000
Mar 31, 2026	0.30	0.30	0.28	0.29	0.29	-5.26%	188,223
Mar 30, 2026	0.27	0.31	0.26	0.30	0.30	14.29%	229,266
Mar 27, 2026	0.28	0.28	0.26	0.27	0.27	-4.86%	159,423
Mar 26, 2026	0.29	0.30	0.26	0.28	0.28	-6.77%	219,129
Mar 25, 2026	0.30	0.31	0.29	0.30	0.30	2.11%	130,952
Mar 24, 2026	0.29	0.33	0.28	0.29	0.29	2.33%	1,218,943
Mar 23, 2026	0.27	0.29	0.27	0.29	0.29	16.48%	386,129
Mar 20, 2026	0.30	0.30	0.25	0.25	0.25	-15.62%	264,259
Mar 19, 2026	0.30	0.30	0.29	0.29	0.29	4.29%	21,939
Mar 18, 2026	0.29	0.29	0.28	0.28	0.28	-0.99%	84,251
Mar 17, 2026	0.30	0.30	0.28	0.28	0.28	2.91%	43,037
Mar 16, 2026	0.30	0.30	0.27	0.27	0.27	-4.58%	29,378
Mar 13, 2026	0.29	0.30	0.28	0.29	0.29	-1.71%	86,771
Mar 12, 2026	0.30	0.30	0.27	0.29	0.29	-1.35%	61,029
Mar 11, 2026	0.30	0.30	0.29	0.30	0.30	0.34%	46,966
Mar 10, 2026	0.28	0.30	0.28	0.30	0.30	5.26%	33,718
Mar 9, 2026	0.27	0.28	0.26	0.28	0.28	0.11%	28,647
Mar 6, 2026	0.28	0.28	0.27	0.28	0.28	-1.40%	31,747
Mar 5, 2026	0.29	0.29	0.27	0.28	0.28	-1.42%	31,888
Mar 4, 2026	0.30	0.30	0.26	0.29	0.29	2.66%	306,566
Mar 3, 2026	0.25	0.30	0.24	0.28	0.28	11.26%	201,307
Mar 2, 2026	0.26	0.26	0.25	0.25	0.25	-4.38%	76,418
Feb 27, 2026	0.26	0.27	0.26	0.26	0.26	1.19%	39,153