Skip to main content
Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.7270
-0.0330 (-4.34%)
At close: Jun 27, 2025, 4:00 PM
0.7270
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

Milestone Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.770.810.570.730.73-4.34%364,213
Jun 26, 20250.780.780.720.760.761.58%48,563
Jun 25, 20250.820.820.730.750.75-5.30%117,832
Jun 24, 20250.850.850.760.790.79-1.11%81,789
Jun 23, 20250.860.870.800.800.80-9.09%85,577
Jun 20, 20250.870.880.870.880.88-0.07%43,808
Jun 18, 20250.870.890.870.880.881.68%30,793
Jun 17, 20250.880.890.860.870.87-1.70%45,179
Jun 16, 20250.890.920.880.880.88-64,559
Jun 13, 20250.890.900.880.880.88-1.13%61,035
Jun 12, 20250.900.900.890.890.89-0.01%55,339
Jun 11, 20250.910.920.890.890.89-2.71%112,518
Jun 10, 20250.910.920.890.920.920.77%55,640
Jun 9, 20250.890.920.880.910.91-0.49%92,345
Jun 6, 20250.900.920.850.910.910.83%277,198
Jun 5, 20250.910.930.900.910.91-0.51%65,513
Jun 4, 20250.910.920.910.910.91-1.13%30,604
Jun 3, 20250.940.950.920.920.92-3.64%41,376
Jun 2, 20250.970.970.930.950.953.50%36,817
May 30, 20250.960.990.910.920.92-3.40%42,675
May 29, 20250.990.990.930.960.96-2.05%31,311
May 28, 20250.980.980.950.980.98-2.49%33,300
May 27, 20250.961.010.901.001.000.49%64,310
May 23, 20250.991.020.931.001.002.96%46,209
May 22, 20251.001.010.970.970.97-2.66%7,212
May 21, 20251.021.030.990.990.99-5.45%29,254
May 20, 20251.051.050.971.051.052.94%121,892
May 19, 20250.891.040.881.021.0213.97%154,835
May 16, 20250.900.930.890.900.90-3.76%88,613
May 15, 20250.930.950.920.930.934.48%23,892
May 14, 20250.890.950.890.890.89-2.19%65,544
May 13, 20250.910.940.890.910.91-1.64%79,093
May 12, 20250.931.000.870.930.93-2.61%179,218
May 9, 20250.981.010.940.950.95-2.19%32,122
May 8, 20250.911.050.910.970.976.73%55,725
May 7, 20250.950.980.910.910.91-5.14%48,826
May 6, 20251.001.000.940.960.96-2.70%26,785
May 5, 20251.061.070.990.990.99-9.55%50,603
May 2, 20251.051.111.051.091.090.93%147,471
May 1, 20250.941.100.891.081.0817.39%321,665
Apr 30, 20250.960.970.920.920.92-3.16%19,108
Apr 29, 20250.960.990.950.950.95-2.21%23,303
Apr 28, 20250.970.990.970.970.97-1.87%11,197
Apr 25, 20250.970.990.930.990.994.21%57,610
Apr 24, 20250.930.960.910.950.952.70%17,338
Apr 23, 20250.900.980.900.930.931.65%67,134
Apr 22, 20250.880.910.880.910.91-0.30%43,133
Apr 21, 20250.950.950.900.910.911.14%8,453
Apr 17, 20250.860.900.850.900.90-0.28%28,746
Apr 16, 20250.970.970.860.910.91-5.36%52,370