Milestone Scientific Inc. (MLSS)
AMEX: MLSS
· Real-Time Price · USD
0.62
-0.00 (-0.08%)
At close: Sep 05, 2025, 3:59 PM
0.60
-2.51%
After-hours: Sep 05, 2025, 05:16 PM EDT
MLSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | 0.00% | 49,788 |
| Sep 4, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 23,718 |
| Sep 3, 2025 | 0.61 | 0.65 | 0.59 | 0.64 | 0.64 | 6.67% | 68,268 |
| Sep 2, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 1.69% | 20,400 |
| Aug 29, 2025 | 0.60 | 0.63 | 0.58 | 0.59 | 0.59 | -1.67% | 42,800 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | 0.00% | 56,159 |
| Aug 27, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 42,149 |
| Aug 26, 2025 | 0.60 | 0.65 | 0.59 | 0.61 | 0.61 | 3.39% | 68,300 |
| Aug 25, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 51,218 |
| Aug 22, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | 1.69% | 67,249 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 58,080 |
| Aug 20, 2025 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | 0.00% | 56,000 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 22,515 |
| Aug 18, 2025 | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -3.08% | 120,046 |
| Aug 15, 2025 | 0.58 | 0.65 | 0.58 | 0.65 | 0.65 | 12.07% | 275,290 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.52 | 0.58 | 0.58 | -3.33% | 181,700 |
| Aug 13, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 17,532 |
| Aug 12, 2025 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 3.33% | 98,541 |
| Aug 11, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -6.25% | 92,900 |
| Aug 8, 2025 | 0.61 | 0.66 | 0.60 | 0.64 | 0.64 | 6.67% | 485,000 |