Milestone Scientific Inc. (MLSS)

NYSEAMERICAN: MLSS · Real-Time Price · USD

0.3819

+0.0269 (7.58%)

At close: Jul 10, 2026, 4:00 PM EDT

0.3629

-0.0190 (-4.98%)

After-hours: Jul 10, 2026, 6:46 PM EDT

Milestone Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	0.43	0.43	0.35	0.38	0.38	-7.32%	251,856
Jun 5, 2026	0.42	0.42	0.40	0.42	0.42	-4.31%	137,669
Jun 4, 2026	0.39	0.44	0.38	0.43	0.43	11.28%	227,916
Jun 3, 2026	0.38	0.39	0.37	0.39	0.39	-	70,509
Jun 2, 2026	0.39	0.39	0.37	0.39	0.39	1.09%	167,854
Jun 1, 2026	0.38	0.39	0.38	0.39	0.39	-0.31%	86,485
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