Milestone Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.48	0.50	0.46	0.47	0.47	-4.65%	76,456
Aug 18, 2026	0.49	0.50	0.46	0.49	0.49	1.02%	131,675
Aug 17, 2026	0.49	0.49	0.46	0.49	0.49	-1.43%	423,477
Aug 14, 2026	0.48	0.52	0.45	0.50	0.50	-10.47%	365,048
Aug 13, 2026	0.53	0.58	0.52	0.55	0.55	4.50%	768,628
Aug 12, 2026	0.48	0.54	0.48	0.53	0.53	8.80%	283,943
Aug 11, 2026	0.48	0.50	0.48	0.49	0.49	2.40%	117,562
Aug 10, 2026	0.45	0.48	0.44	0.48	0.48	-1.27%	124,439
Aug 7, 2026	0.47	0.49	0.46	0.48	0.48	3.46%	130,756
Aug 6, 2026	0.44	0.47	0.44	0.47	0.47	-0.75%	40,167
Aug 5, 2026	0.45	0.48	0.45	0.47	0.47	2.74%	53,723
Aug 4, 2026	0.45	0.48	0.42	0.46	0.46	4.80%	241,705
Aug 3, 2026	0.40	0.47	0.40	0.44	0.44	9.05%	428,345
Jul 31, 2026	0.37	0.40	0.37	0.40	0.40	2.02%	125,254
Jul 30, 2026	0.38	0.40	0.38	0.39	0.39	4.02%	41,480
Jul 29, 2026	0.42	0.42	0.38	0.38	0.38	-12.56%	48,637
Jul 28, 2026	0.40	0.43	0.38	0.43	0.43	6.86%	135,223
Jul 27, 2026	0.40	0.42	0.37	0.40	0.40	3.13%	145,411
Jul 24, 2026	0.42	0.43	0.39	0.39	0.39	-2.94%	103,442
Jul 23, 2026	0.41	0.43	0.40	0.40	0.40	-5.85%	35,355
Jul 22, 2026	0.40	0.43	0.40	0.43	0.43	3.64%	374,586
Jul 21, 2026	0.43	0.43	0.41	0.41	0.41	-3.08%	20,208
Jul 20, 2026	0.45	0.45	0.41	0.43	0.43	-2.72%	53,929
Jul 17, 2026	0.43	0.44	0.39	0.44	0.44	4.05%	141,609
Jul 16, 2026	0.41	0.45	0.41	0.42	0.42	-1.08%	122,032
Jul 15, 2026	0.40	0.43	0.40	0.42	0.42	5.33%	128,189
Jul 14, 2026	0.39	0.41	0.38	0.40	0.40	2.18%	89,004
Jul 13, 2026	0.38	0.40	0.36	0.39	0.39	3.30%	82,286
Jul 10, 2026	0.36	0.39	0.35	0.38	0.38	7.58%	153,793
Jul 9, 2026	0.35	0.36	0.34	0.36	0.36	5.19%	244,115
Jul 8, 2026	0.33	0.35	0.33	0.34	0.34	0.06%	18,472
Jul 7, 2026	0.35	0.35	0.34	0.34	0.34	-3.60%	32,128
Jul 6, 2026	0.35	0.36	0.34	0.35	0.35	2.22%	98,104
Jul 2, 2026	0.35	0.36	0.33	0.34	0.34	-2.34%	120,546
Jul 1, 2026	0.34	0.35	0.34	0.35	0.35	9.19%	242,980
Jun 30, 2026	0.31	0.33	0.31	0.32	0.32	0.22%	26,979
Jun 29, 2026	0.31	0.33	0.29	0.32	0.32	0.19%	300,501
Jun 26, 2026	0.31	0.34	0.30	0.32	0.32	-0.71%	190,392
Jun 25, 2026	0.31	0.33	0.31	0.32	0.32	3.90%	185,267
Jun 24, 2026	0.30	0.31	0.29	0.31	0.31	3.92%	155,383
Jun 23, 2026	0.32	0.32	0.30	0.30	0.30	-9.66%	860,736
Jun 22, 2026	0.37	0.37	0.33	0.33	0.33	-11.10%	258,040
Jun 18, 2026	0.34	0.39	0.34	0.37	0.37	9.24%	413,666
Jun 17, 2026	0.34	0.37	0.34	0.34	0.34	-0.03%	74,414
Jun 16, 2026	0.34	0.36	0.33	0.34	0.34	0.59%	247,918
Jun 15, 2026	0.38	0.38	0.34	0.34	0.34	-3.43%	98,596
Jun 12, 2026	0.36	0.37	0.35	0.35	0.35	-2.51%	83,851
Jun 11, 2026	0.38	0.38	0.36	0.36	0.36	-7.93%	63,864
Jun 10, 2026	0.37	0.40	0.36	0.39	0.39	1.01%	247,875
Jun 9, 2026	0.36	0.39	0.36	0.39	0.39	0.29%	271,858