Milestone Scientific Inc. (MLSS)
0.94
-0.05 (-5.05%)
At close: Apr 03, 2025, 3:56 PM
0.96
2.41%
After-hours: Apr 03, 2025, 08:00 PM EDT
Milestone Scientific Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.03 | 1.05 | 0.98 | 0.99 | 0.04 | 4.21% | 106,613 |
| Apr 1, 2025 | 0.93 | 0.99 | 0.92 | 0.95 | 0.02 | 2.15% | 27,945 |
| Mar 31, 2025 | 1.03 | 1.03 | 0.91 | 0.93 | -0.06 | -6.06% | 55,500 |
| Mar 28, 2025 | 1.06 | 1.07 | 0.98 | 0.99 | -0.09 | -8.33% | 38,344 |
| Mar 27, 2025 | 1.02 | 1.10 | 1.00 | 1.08 | 0.07 | 6.93% | 129,000 |
| Mar 26, 2025 | 1.06 | 1.09 | 0.99 | 1.01 | -0.08 | -7.34% | 65,600 |
| Mar 25, 2025 | 1.02 | 1.09 | 1.01 | 1.09 | 0.08 | 7.92% | 126,710 |
| Mar 24, 2025 | 1.04 | 1.04 | 0.97 | 1.01 | 0.00 | 0.00% | 54,514 |
| Mar 21, 2025 | 0.93 | 1.02 | 0.93 | 1.01 | 0.04 | 4.12% | 118,300 |
| Mar 20, 2025 | 0.96 | 0.97 | 0.92 | 0.97 | 0.01 | 1.04% | 51,478 |
| Mar 19, 2025 | 0.97 | 0.97 | 0.92 | 0.96 | 0.03 | 3.23% | 59,612 |
| Mar 18, 2025 | 0.90 | 0.94 | 0.87 | 0.93 | 0.02 | 2.20% | 34,400 |
| Mar 17, 2025 | 0.93 | 0.95 | 0.89 | 0.91 | -0.02 | -2.15% | 55,318 |
| Mar 14, 2025 | 0.93 | 0.93 | 0.87 | 0.93 | 0.01 | 1.09% | 78,300 |
| Mar 13, 2025 | 0.96 | 0.99 | 0.90 | 0.92 | -0.04 | -4.17% | 96,900 |
| Mar 12, 2025 | 0.95 | 0.96 | 0.88 | 0.96 | 0.02 | 2.13% | 109,534 |
| Mar 11, 2025 | 0.94 | 0.94 | 0.89 | 0.94 | 0.01 | 1.08% | 70,800 |
| Mar 10, 2025 | 1.08 | 1.08 | 0.92 | 0.93 | -0.16 | -14.68% | 105,929 |
| Mar 7, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 0.07 | 6.86% | 151,145 |
| Mar 6, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 0.00 | 0.00% | 36,100 |
| Mar 5, 2025 | 1.08 | 1.12 | 1.02 | 1.02 | -0.09 | -8.11% | 70,226 |
| Mar 4, 2025 | 1.00 | 1.11 | 0.95 | 1.11 | 0.11 | 11.00% | 348,117 |
| Mar 3, 2025 | 0.95 | 1.03 | 0.95 | 1.00 | 0.06 | 6.38% | 187,334 |
| Feb 28, 2025 | 0.91 | 0.94 | 0.90 | 0.94 | 0.00 | 0.00% | 70,106 |
| Feb 27, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | 0.00 | 0.00% | 52,800 |
| Feb 26, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | -0.02 | -2.08% | 54,934 |
| Feb 25, 2025 | 0.97 | 1.01 | 0.94 | 0.96 | -0.04 | -4.00% | 79,100 |
| Feb 24, 2025 | 1.02 | 1.05 | 0.99 | 1.00 | -0.04 | -3.85% | 74,000 |
| Feb 21, 2025 | 1.12 | 1.12 | 0.99 | 1.04 | -0.05 | -4.59% | 220,738 |
| Feb 20, 2025 | 1.21 | 1.21 | 1.08 | 1.09 | -0.08 | -6.84% | 85,675 |
| Feb 19, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 0.01 | 0.86% | 57,444 |
| Feb 18, 2025 | 1.22 | 1.22 | 1.15 | 1.16 | -0.05 | -4.13% | 69,100 |
| Feb 14, 2025 | 1.19 | 1.26 | 1.15 | 1.21 | 0.01 | 0.83% | 131,914 |
| Feb 13, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 0.04 | 3.45% | 43,433 |
| Feb 12, 2025 | 1.16 | 1.20 | 1.14 | 1.16 | -0.02 | -1.69% | 68,600 |
| Feb 11, 2025 | 1.24 | 1.25 | 1.15 | 1.18 | -0.03 | -2.48% | 135,400 |
| Feb 10, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | -0.03 | -2.42% | 66,300 |
| Feb 7, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | -0.03 | -2.36% | 160,500 |
| Feb 6, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | -0.02 | -1.55% | 47,602 |
| Feb 5, 2025 | 1.29 | 1.32 | 1.26 | 1.29 | 0.03 | 2.38% | 48,229 |
| Feb 4, 2025 | 1.22 | 1.30 | 1.18 | 1.26 | 0.06 | 5.00% | 91,000 |
| Feb 3, 2025 | 1.21 | 1.24 | 1.17 | 1.20 | -0.06 | -4.76% | 72,033 |
| Jan 31, 2025 | 1.27 | 1.35 | 1.26 | 1.26 | -0.02 | -1.56% | 120,031 |
| Jan 30, 2025 | 1.26 | 1.33 | 1.25 | 1.28 | 0.01 | 0.79% | 117,329 |
| Jan 29, 2025 | 1.28 | 1.29 | 1.21 | 1.27 | -0.02 | -1.55% | 127,300 |
| Jan 28, 2025 | 1.35 | 1.35 | 1.26 | 1.29 | -0.04 | -3.01% | 185,900 |
| Jan 27, 2025 | 1.32 | 1.36 | 1.27 | 1.33 | 0.00 | 0.00% | 150,100 |
| Jan 24, 2025 | 1.30 | 1.39 | 1.26 | 1.33 | 0.03 | 2.31% | 375,445 |
| Jan 23, 2025 | 1.21 | 1.32 | 1.21 | 1.30 | 0.08 | 6.56% | 249,856 |
| Jan 22, 2025 | 1.25 | 1.32 | 1.22 | 1.22 | -0.05 | -3.94% | 169,302 |