Milestone Scientific Inc. (MLSS)
1.10
0.10 (10.00%)
At close: Mar 04, 2025, 3:59 PM
1.11
0.91%
After-hours: Mar 04, 2025, 04:00 PM EST
MLSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.95 | 1.03 | 0.95 | 1.00 | 0.06 | 6.38% | 187,033 |
| 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 |
| Jan 21, 2025 | 1.16 | 1.30 | 1.16 | 1.27 | 0.09 | 7.63% | 263,500 |
| Jan 17, 2025 | 1.13 | 1.24 | 1.12 | 1.18 | 0.00 | 0.00% | 255,534 |
| Jan 16, 2025 | 1.13 | 1.19 | 1.12 | 1.18 | 0.06 | 5.36% | 131,300 |
| Jan 15, 2025 | 1.10 | 1.15 | 1.08 | 1.12 | 0.03 | 2.75% | 153,835 |
| Jan 14, 2025 | 1.10 | 1.13 | 1.08 | 1.09 | 0.01 | 0.93% | 86,155 |
| Jan 13, 2025 | 1.18 | 1.18 | 1.07 | 1.08 | -0.10 | -8.47% | 197,535 |
| Jan 10, 2025 | 1.11 | 1.22 | 1.11 | 1.18 | -0.08 | -6.35% | 306,252 |
| Jan 8, 2025 | 1.00 | 1.27 | 1.00 | 1.26 | 0.23 | 22.33% | 1,864,041 |
| Jan 7, 2025 | 1.03 | 1.03 | 0.98 | 1.03 | 0.02 | 1.98% | 192,118 |
| Jan 6, 2025 | 0.96 | 1.03 | 0.96 | 1.01 | 0.06 | 6.32% | 372,700 |
| Jan 3, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.01 | 1.06% | 89,500 |
| Jan 2, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | -0.02 | -2.08% | 73,458 |
| Dec 31, 2024 | 0.94 | 1.00 | 0.92 | 0.96 | 0.03 | 3.23% | 202,625 |
| Dec 30, 2024 | 0.87 | 0.95 | 0.86 | 0.93 | 0.05 | 5.68% | 121,942 |
| Dec 27, 2024 | 0.87 | 0.88 | 0.80 | 0.88 | 0.04 | 4.76% | 254,203 |
| Dec 26, 2024 | 0.85 | 0.86 | 0.83 | 0.84 | -0.01 | -1.18% | 40,100 |
| Dec 24, 2024 | 0.89 | 0.89 | 0.83 | 0.85 | -0.02 | -2.30% | 60,800 |
| Dec 23, 2024 | 0.93 | 0.93 | 0.86 | 0.87 | -0.05 | -5.43% | 73,550 |
| Dec 20, 2024 | 0.80 | 0.93 | 0.80 | 0.92 | 0.12 | 15.00% | 419,238 |
| Dec 19, 2024 | 0.80 | 0.81 | 0.76 | 0.80 | 0.03 | 3.90% | 159,483 |
| Dec 18, 2024 | 0.85 | 0.85 | 0.76 | 0.77 | -0.08 | -9.41% | 218,348 |
| Dec 17, 2024 | 0.84 | 0.85 | 0.80 | 0.85 | 0.01 | 1.19% | 91,300 |