Milestone Scientific Inc. MLSS
AMEX · United States · Health Technology
$0.3780-0.03 (-7.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.38 | -7.32% | $0.40 | $0.42 | $0.36 | 332.60K |
| 2026-10-01 | $0.41 | +2.50% | $0.41 | $0.41 | $0.40 | 14.10K |
| 2026-09-30 | $0.40 | -2.44% | $0.42 | $0.42 | $0.40 | 19.00K |
| 2026-09-29 | $0.41 | 0.00% | $0.41 | $0.42 | $0.39 | 180.10K |
| 2026-09-28 | $0.41 | 0.00% | $0.41 | $0.42 | $0.40 | 37.60K |
| 2026-09-25 | $0.41 | 0.00% | $0.41 | $0.41 | $0.40 | 16.80K |
| 2026-09-24 | $0.41 | -2.38% | $0.39 | $0.43 | $0.39 | 42.50K |
| 2026-09-23 | $0.42 | +5.00% | $0.40 | $0.42 | $0.40 | 24.80K |
| 2026-09-22 | $0.40 | +2.56% | $0.41 | $0.43 | $0.40 | 138.30K |
| 2026-09-21 | $0.39 | -4.88% | $0.39 | $0.44 | $0.39 | 122.50K |
| 2026-09-18 | $0.41 | -2.38% | $0.43 | $0.45 | $0.41 | 98.30K |
| 2026-09-17 | $0.42 | +5.00% | $0.39 | $0.45 | $0.39 | 87.30K |
| 2026-09-16 | $0.40 | 0.00% | $0.42 | $0.43 | $0.40 | 77.90K |
| 2026-09-15 | $0.40 | -4.76% | $0.43 | $0.43 | $0.40 | 90.00K |
| 2026-09-14 | $0.42 | -4.55% | $0.43 | $0.44 | $0.42 | 18.90K |
| 2026-09-11 | $0.44 | +2.33% | $0.44 | $0.45 | $0.43 | 38.70K |
| 2026-09-10 | $0.43 | +2.38% | $0.40 | $0.45 | $0.40 | 141.80K |
| 2026-09-09 | $0.42 | -4.55% | $0.45 | $0.46 | $0.40 | 110.70K |
| 2026-09-08 | $0.44 | -6.38% | $0.47 | $0.47 | $0.44 | 81.90K |
| 2026-09-04 | $0.47 | 0.00% | $0.45 | $0.47 | $0.45 | 37.80K |
| 2026-09-03 | $0.47 | +2.17% | $0.45 | $0.49 | $0.45 | 44.10K |
| 2026-09-02 | $0.46 | 0.00% | $0.47 | $0.49 | $0.46 | 87.60K |
| 2026-09-01 | $0.46 | -4.17% | $0.48 | $0.48 | $0.45 | 69.30K |
| 2026-08-31 | $0.48 | -4.00% | $0.49 | $0.49 | $0.48 | 27.10K |
| 2026-08-28 | $0.50 | -1.96% | $0.49 | $0.51 | $0.49 | 29.10K |
| 2026-08-27 | $0.51 | -5.56% | $0.54 | $0.54 | $0.49 | 140.70K |
| 2026-08-26 | $0.54 | +10.20% | $0.50 | $0.54 | $0.48 | 330.50K |
| 2026-08-25 | $0.49 | +4.26% | $0.47 | $0.49 | $0.47 | 55.10K |
| 2026-08-24 | $0.47 | -2.08% | $0.48 | $0.50 | $0.47 | 21.20K |
| 2026-08-21 | $0.48 | +2.13% | $0.48 | $0.49 | $0.47 | 91.00K |
| 2026-08-20 | $0.47 | 0.00% | $0.47 | $0.48 | $0.44 | 42.90K |
| 2026-08-19 | $0.47 | -4.08% | $0.48 | $0.50 | $0.46 | 77.50K |
| 2026-08-18 | $0.49 | 0.00% | $0.49 | $0.50 | $0.46 | 131.70K |
| 2026-08-17 | $0.49 | -2.00% | $0.49 | $0.49 | $0.46 | 423.50K |
| 2026-08-14 | $0.50 | -9.09% | $0.48 | $0.52 | $0.45 | 365.10K |
| 2026-08-13 | $0.55 | +3.77% | $0.53 | $0.58 | $0.52 | 783.10K |
| 2026-08-12 | $0.53 | +8.16% | $0.48 | $0.54 | $0.48 | 286.30K |
| 2026-08-11 | $0.49 | +2.08% | $0.48 | $0.50 | $0.48 | 119.80K |
| 2026-08-10 | $0.48 | 0.00% | $0.45 | $0.48 | $0.44 | 130.80K |
| 2026-08-07 | $0.48 | +2.13% | $0.47 | $0.49 | $0.46 | 130.80K |
| 2026-08-06 | $0.47 | 0.00% | $0.44 | $0.47 | $0.44 | 40.20K |
| 2026-08-05 | $0.47 | +2.17% | $0.45 | $0.48 | $0.45 | 54.00K |
| 2026-08-04 | $0.46 | +4.55% | $0.45 | $0.48 | $0.42 | 243.80K |
| 2026-08-03 | $0.44 | +10.00% | $0.40 | $0.47 | $0.40 | 434.00K |
| 2026-07-31 | $0.40 | +2.56% | $0.37 | $0.40 | $0.37 | 125.30K |
| 2026-07-30 | $0.39 | +2.63% | $0.38 | $0.40 | $0.38 | 41.50K |
| 2026-07-29 | $0.38 | -11.63% | $0.42 | $0.42 | $0.38 | 48.70K |
| 2026-07-28 | $0.43 | +7.50% | $0.40 | $0.43 | $0.38 | 135.20K |
| 2026-07-27 | $0.40 | +2.56% | $0.40 | $0.42 | $0.37 | 145.40K |
| 2026-07-24 | $0.39 | -2.50% | $0.42 | $0.43 | $0.39 | 104.10K |
| 2026-07-23 | $0.40 | -6.98% | $0.41 | $0.43 | $0.40 | 36.40K |
| 2026-07-22 | $0.43 | +4.88% | $0.40 | $0.43 | $0.40 | 375.20K |
| 2026-07-21 | $0.41 | -4.65% | $0.43 | $0.43 | $0.41 | 20.70K |
| 2026-07-20 | $0.43 | -2.27% | $0.45 | $0.45 | $0.41 | 56.00K |
| 2026-07-17 | $0.44 | +4.76% | $0.43 | $0.44 | $0.39 | 142.30K |
| 2026-07-16 | $0.42 | 0.00% | $0.41 | $0.45 | $0.41 | 122.10K |
| 2026-07-15 | $0.42 | +5.00% | $0.40 | $0.43 | $0.40 | 138.20K |
| 2026-07-14 | $0.40 | +2.56% | $0.39 | $0.41 | $0.38 | 89.00K |
| 2026-07-13 | $0.39 | +2.63% | $0.38 | $0.40 | $0.36 | 82.60K |
| 2026-07-10 | $0.38 | +5.56% | $0.36 | $0.39 | $0.35 | 155.50K |
| 2026-07-09 | $0.36 | +5.88% | $0.35 | $0.36 | $0.34 | 244.10K |
| 2026-07-08 | $0.34 | 0.00% | $0.33 | $0.35 | $0.33 | 20.40K |
| 2026-07-07 | $0.34 | -2.86% | $0.35 | $0.35 | $0.34 | 32.10K |
| 2026-07-06 | $0.35 | +2.94% | $0.35 | $0.36 | $0.34 | 108.60K |
| 2026-07-02 | $0.34 | -2.86% | $0.35 | $0.36 | $0.33 | 145.60K |
| 2026-07-01 | $0.35 | +9.38% | $0.34 | $0.35 | $0.34 | 251.80K |
| 2026-06-30 | $0.32 | 0.00% | $0.31 | $0.33 | $0.31 | 48.10K |
| 2026-06-29 | $0.32 | 0.00% | $0.31 | $0.33 | $0.29 | 300.60K |
| 2026-06-26 | $0.32 | 0.00% | $0.31 | $0.34 | $0.30 | 190.40K |
| 2026-06-25 | $0.32 | +3.23% | $0.31 | $0.33 | $0.31 | 185.30K |
| 2026-06-24 | $0.31 | +3.33% | $0.30 | $0.31 | $0.29 | 155.90K |
| 2026-06-23 | $0.30 | -9.09% | $0.32 | $0.32 | $0.30 | 871.20K |
| 2026-06-22 | $0.33 | -10.81% | $0.37 | $0.37 | $0.33 | 260.40K |
| 2026-06-18 | $0.37 | +8.82% | $0.34 | $0.39 | $0.34 | 414.20K |
| 2026-06-17 | $0.34 | 0.00% | $0.34 | $0.37 | $0.34 | 74.40K |
| 2026-06-16 | $0.34 | 0.00% | $0.34 | $0.36 | $0.33 | 248.80K |
| 2026-06-15 | $0.34 | -2.86% | $0.38 | $0.38 | $0.34 | 101.40K |
| 2026-06-12 | $0.35 | -2.78% | $0.36 | $0.37 | $0.35 | 95.40K |
| 2026-06-11 | $0.36 | -7.69% | $0.38 | $0.38 | $0.36 | 66.50K |
| 2026-06-10 | $0.39 | 0.00% | $0.37 | $0.40 | $0.36 | 247.90K |
| 2026-06-09 | $0.39 | +2.63% | $0.36 | $0.39 | $0.36 | 272.50K |
| 2026-06-08 | $0.38 | -9.52% | $0.43 | $0.43 | $0.35 | 253.50K |
| 2026-06-05 | $0.42 | -2.33% | $0.42 | $0.42 | $0.40 | 137.70K |
| 2026-06-04 | $0.43 | +10.26% | $0.39 | $0.44 | $0.38 | 228.10K |
| 2026-06-03 | $0.39 | 0.00% | $0.38 | $0.39 | $0.37 | 70.60K |
| 2026-06-02 | $0.39 | 0.00% | $0.39 | $0.39 | $0.37 | 173.20K |
| 2026-06-01 | $0.39 | 0.00% | $0.38 | $0.39 | $0.38 | 86.50K |
| 2026-05-29 | $0.39 | -2.50% | $0.38 | $0.39 | $0.38 | 95.00K |
| 2026-05-28 | $0.40 | +2.56% | $0.39 | $0.40 | $0.39 | 104.90K |
| 2026-05-27 | $0.39 | +5.41% | $0.38 | $0.39 | $0.37 | 168.60K |