Milestone Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.32	0.32	0.30	0.30	0.30	0.97%	90,059
Nov 5, 2026	0.32	0.33	0.29	0.30	0.30	-9.09%	136,341
Nov 4, 2026	0.30	0.33	0.30	0.33	0.33	8.26%	19,768
Nov 3, 2026	0.33	0.34	0.30	0.30	0.30	-5.77%	119,848
Nov 2, 2026	0.32	0.35	0.31	0.32	0.32	5.88%	126,407
Oct 30, 2026	0.33	0.33	0.30	0.30	0.30	-3.30%	41,985
Oct 29, 2026	0.32	0.33	0.30	0.32	0.32	-0.54%	263,513
Oct 28, 2026	0.31	0.33	0.29	0.32	0.32	5.57%	193,979
Oct 27, 2026	0.30	0.32	0.30	0.30	0.30	-0.83%	42,187
Oct 26, 2026	0.30	0.33	0.29	0.30	0.30	-0.82%	110,962
Oct 23, 2026	0.30	0.32	0.29	0.31	0.31	-2.09%	48,946
Oct 22, 2026	0.32	0.32	0.30	0.31	0.31	0.48%	150,739
Oct 21, 2026	0.33	0.34	0.31	0.31	0.31	-8.31%	129,200
Oct 20, 2026	0.33	0.34	0.32	0.34	0.34	1.53%	95,651
Oct 19, 2026	0.32	0.35	0.32	0.33	0.33	1.99%	10,771
Oct 16, 2026	0.33	0.36	0.32	0.33	0.33	-0.06%	42,881
Oct 15, 2026	0.34	0.34	0.32	0.33	0.33	-3.51%	47,347
Oct 14, 2026	0.34	0.34	0.33	0.34	0.34	-0.41%	79,576
Oct 13, 2026	0.34	0.35	0.32	0.34	0.34	-2.30%	36,003
Oct 12, 2026	0.34	0.35	0.30	0.35	0.35	-0.57%	138,574
Oct 9, 2026	0.36	0.38	0.35	0.35	0.35	-2.78%	55,513
Oct 8, 2026	0.38	0.38	0.35	0.36	0.36	-2.70%	67,662
Oct 7, 2026	0.38	0.38	0.36	0.37	0.37	0.79%	38,411
Oct 6, 2026	0.36	0.39	0.35	0.37	0.37	1.41%	122,422
Oct 5, 2026	0.37	0.40	0.35	0.36	0.36	-4.23%	276,373
Oct 2, 2026	0.40	0.42	0.36	0.38	0.38	-7.58%	331,913
Oct 1, 2026	0.41	0.41	0.40	0.41	0.41	1.97%	14,099
Sep 30, 2026	0.42	0.42	0.40	0.40	0.40	-2.17%	18,969
Sep 29, 2026	0.41	0.42	0.39	0.41	0.41	-	146,771
Sep 28, 2026	0.41	0.42	0.40	0.41	0.41	-0.17%	37,202
Sep 25, 2026	0.41	0.41	0.40	0.41	0.41	-	16,820
Sep 24, 2026	0.39	0.43	0.39	0.41	0.41	-1.27%	42,511
Sep 23, 2026	0.40	0.42	0.40	0.42	0.42	4.73%	24,770
Sep 22, 2026	0.41	0.43	0.40	0.40	0.40	1.64%	135,158
Sep 21, 2026	0.39	0.44	0.39	0.39	0.39	-4.10%	121,884
Sep 18, 2026	0.44	0.45	0.41	0.41	0.41	-3.96%	92,800
Sep 17, 2026	0.39	0.45	0.39	0.42	0.42	6.07%	87,278
Sep 16, 2026	0.42	0.43	0.40	0.40	0.40	-0.07%	77,749
Sep 15, 2026	0.43	0.43	0.40	0.40	0.40	-5.59%	89,962
Sep 14, 2026	0.43	0.44	0.42	0.42	0.42	-4.50%	18,865
Sep 11, 2026	0.44	0.45	0.43	0.44	0.44	2.28%	38,739
Sep 10, 2026	0.40	0.45	0.40	0.43	0.43	3.85%	141,658
Sep 9, 2026	0.45	0.46	0.40	0.42	0.42	-5.00%	109,193
Sep 8, 2026	0.47	0.47	0.44	0.44	0.44	-6.22%	81,408
Sep 4, 2026	0.45	0.47	0.45	0.47	0.47	0.06%	37,755
Sep 3, 2026	0.45	0.49	0.45	0.47	0.47	1.08%	44,076
Sep 2, 2026	0.47	0.49	0.46	0.46	0.46	1.29%	87,645
Sep 1, 2026	0.48	0.48	0.45	0.46	0.46	-3.94%	69,305
Aug 31, 2026	0.49	0.49	0.48	0.48	0.48	-5.02%	27,063
Aug 28, 2026	0.49	0.51	0.49	0.50	0.50	-0.59%	29,135