Milestone Scientific Inc. (MLSS)
NYSEAMERICAN: MLSS · Real-Time Price · USD
0.6019
-0.0222 (-3.56%)
At close: Aug 13, 2025, 4:00 PM
0.6019
0.00 (0.00%)
Pre-market: Aug 14, 2025, 9:13 AM EDT
Milestone Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.56% | 17,532 |
| Aug 12, 2025 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 3.98% | 98,541 |
| Aug 11, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -6.15% | 92,885 |
| Aug 8, 2025 | 0.61 | 0.66 | 0.60 | 0.64 | 0.64 | 5.72% | 484,998 |
| Aug 7, 2025 | 0.56 | 0.66 | 0.53 | 0.60 | 0.60 | 12.02% | 376,880 |
| Aug 6, 2025 | 0.53 | 0.55 | 0.50 | 0.54 | 0.54 | 2.08% | 353,079 |
| Aug 5, 2025 | 0.57 | 0.57 | 0.51 | 0.53 | 0.53 | -3.82% | 691,745 |
| Aug 4, 2025 | 0.45 | 0.68 | 0.45 | 0.55 | 0.55 | 27.70% | 14,910,361 |
| Aug 1, 2025 | 0.49 | 0.50 | 0.38 | 0.43 | 0.43 | -10.48% | 302,947 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -2.67% | 191,763 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.14% | 64,134 |
| Jul 29, 2025 | 0.55 | 0.56 | 0.50 | 0.50 | 0.50 | 2.63% | 300,822 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.48 | 0.49 | 0.49 | -17.44% | 213,421 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.82% | 47,621 |
| Jul 24, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -10.07% | 221,600 |
| Jul 23, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 3.18% | 91,510 |
| Jul 22, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 1.75% | 189,696 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.91% | 91,339 |
| Jul 18, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -0.27% | 169,040 |
| Jul 17, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | 0.37% | 122,646 |
| Jul 16, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.93% | 48,681 |
| Jul 15, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.06% | 53,750 |
| Jul 14, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.46% | 31,378 |
| Jul 11, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.57% | 30,710 |
| Jul 10, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -0.96% | 24,378 |
| Jul 9, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | 2.16% | 7,326 |
| Jul 8, 2025 | 0.68 | 0.73 | 0.66 | 0.66 | 0.66 | -2.59% | 78,107 |
| Jul 7, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 96,411 |
| Jul 3, 2025 | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | 7.01% | 158,811 |
| Jul 2, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -1.97% | 109,008 |
| Jul 1, 2025 | 0.66 | 0.68 | 0.61 | 0.64 | 0.64 | 0.35% | 32,509 |
| Jun 30, 2025 | 0.73 | 0.73 | 0.62 | 0.64 | 0.64 | -12.45% | 250,712 |
| Jun 27, 2025 | 0.77 | 0.81 | 0.57 | 0.73 | 0.73 | -4.34% | 364,213 |
| Jun 26, 2025 | 0.78 | 0.78 | 0.72 | 0.76 | 0.76 | 1.58% | 48,563 |
| Jun 25, 2025 | 0.82 | 0.82 | 0.73 | 0.75 | 0.75 | -5.30% | 117,832 |
| Jun 24, 2025 | 0.85 | 0.85 | 0.76 | 0.79 | 0.79 | -1.11% | 81,789 |
| Jun 23, 2025 | 0.86 | 0.87 | 0.80 | 0.80 | 0.80 | -9.09% | 85,577 |
| Jun 20, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -0.07% | 43,808 |
| Jun 18, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 1.68% | 30,793 |
| Jun 17, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.70% | 45,179 |
| Jun 16, 2025 | 0.89 | 0.92 | 0.88 | 0.88 | 0.88 | - | 64,559 |
| Jun 13, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.13% | 61,035 |
| Jun 12, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.01% | 55,339 |
| Jun 11, 2025 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.71% | 112,518 |
| Jun 10, 2025 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 0.77% | 55,640 |
| Jun 9, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | -0.49% | 92,345 |
| Jun 6, 2025 | 0.90 | 0.92 | 0.85 | 0.91 | 0.91 | 0.83% | 277,198 |
| Jun 5, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -0.51% | 65,513 |
| Jun 4, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.13% | 30,604 |
| Jun 3, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -3.64% | 41,376 |