My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Milestone Scientific, Inc. Common Stock (NY:MLSS)

0.5900 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 0.5700 0.5950 0.5652 0.5900 43,232 +0.00(+0.00%)
Sep 11, 2025 0.5900 0.6000 0.5500 0.5900 149,454 +0.00(+0.84%)
Sep 10, 2025 0.6371 0.6371 0.5844 0.5851 114,847 -0.05(-8.16%)
Sep 09, 2025 0.6400 0.6400 0.6200 0.6371 54,569 +0.03(+5.11%)
Sep 08, 2025 0.5940 0.6194 0.5913 0.6061 34,439 -0.01(-1.78%)
Sep 05, 2025 0.6200 0.6200 0.5840 0.6171 49,788 -0.00(-0.55%)
Sep 04, 2025 0.6316 0.6413 0.6101 0.6205 23,718 -0.02(-3.05%)
Sep 03, 2025 0.6100 0.6469 0.5939 0.6400 67,868 +0.04(+6.93%)
Sep 02, 2025 0.5900 0.6058 0.5760 0.5985 20,371 +0.01(+1.42%)
Aug 29, 2025 0.6000 0.6299 0.5761 0.5901 42,780 -0.01(-2.01%)
Aug 28, 2025 0.6170 0.6200 0.5901 0.6022 56,159 +0.00(+0.82%)
Aug 27, 2025 0.6100 0.6300 0.5973 0.5973 42,068 -0.01(-1.63%)
Aug 26, 2025 0.5950 0.6489 0.5862 0.6072 66,958 +0.02(+3.60%)
Aug 25, 2025 0.5750 0.5931 0.5703 0.5861 51,218 -0.01(-2.32%)
Aug 22, 2025 0.6100 0.6100 0.5751 0.6000 67,249 +0.01(+1.03%)
Aug 21, 2025 0.5855 0.5939 0.5750 0.5939 58,080 -0.00(-0.69%)
Aug 20, 2025 0.6080 0.6151 0.5819 0.5980 55,677 -0.00(-0.33%)
Aug 19, 2025 0.6210 0.6210 0.5950 0.6000 22,515 -0.03(-4.91%)
Aug 18, 2025 0.6571 0.6750 0.6310 0.6310 120,008 -0.02(-2.92%)
Aug 15, 2025 0.5801 0.6500 0.5792 0.6500 275,290 +0.07(+12.22%)
Aug 14, 2025 0.6000 0.6000 0.5200 0.5792 181,247 -0.02(-3.77%)
Aug 13, 2025 0.6100 0.6200 0.5970 0.6019 17,530 -0.02(-3.56%)
Aug 12, 2025 0.6000 0.6395 0.5801 0.6241 98,541 +0.02(+3.98%)
Aug 11, 2025 0.6440 0.6440 0.5806 0.6002 92,874 -0.04(-6.15%)
Aug 08, 2025 0.6100 0.6619 0.6049 0.6395 484,998 +0.03(+5.72%)
Aug 07, 2025 0.5550 0.6550 0.5349 0.6049 376,878 +0.06(+12.02%)
Aug 06, 2025 0.5345 0.5498 0.5003 0.5400 353,079 +0.01(+2.08%)
Aug 05, 2025 0.5737 0.5737 0.5117 0.5290 686,784 -0.02(-3.82%)
Aug 04, 2025 0.4452 0.6800 0.4450 0.5500 14,857,984 +0.12(+27.70%)
Aug 01, 2025 0.4900 0.5000 0.3753 0.4307 302,947 -0.05(-10.48%)
Jul 31, 2025 0.5100 0.5061 0.4803 0.4811 191,763 -0.01(-2.67%)
Jul 30, 2025 0.5000 0.5000 0.4900 0.4943 64,134 -0.01(-1.14%)
Jul 29, 2025 0.5500 0.5565 0.4955 0.5000 300,714 +0.01(+2.63%)
Jul 28, 2025 0.6000 0.5951 0.4750 0.4872 213,420 -0.10(-17.44%)
Jul 25, 2025 0.6000 0.6000 0.5901 0.5901 47,621 -0.00(-0.82%)
Jul 24, 2025 0.6601 0.6618 0.5950 0.5950 218,670 -0.07(-10.07%)
Jul 23, 2025 0.6500 0.6625 0.6498 0.6616 91,510 +0.02(+3.18%)
Jul 22, 2025 0.6200 0.6500 0.6151 0.6412 189,670 +0.01(+1.75%)
Jul 21, 2025 0.6196 0.6303 0.6193 0.6302 91,339 +0.01(+1.91%)
Jul 18, 2025 0.6151 0.6200 0.5950 0.6184 169,040 -0.00(-0.27%)
Jul 17, 2025 0.6335 0.6410 0.6201 0.6201 122,646 +0.00(+0.37%)
Jul 16, 2025 0.6437 0.6444 0.6178 0.6178 48,681 -0.03(-3.93%)
Jul 15, 2025 0.6500 0.6523 0.6420 0.6431 53,700 -0.01(-1.06%)
Jul 14, 2025 0.6702 0.6702 0.6500 0.6500 31,378 -0.02(-2.46%)
Jul 11, 2025 0.6700 0.6796 0.6629 0.6664 30,710 -0.00(-0.57%)
Jul 10, 2025 0.6967 0.6967 0.6700 0.6702 24,378 -0.01(-0.96%)
Jul 09, 2025 0.6960 0.7000 0.6616 0.6767 7,326 +0.01(+2.16%)
Jul 08, 2025 0.6800 0.7284 0.6624 0.6624 78,107 -0.02(-2.59%)
Jul 07, 2025 0.6700 0.7000 0.6700 0.6800 96,411 +0.01(+1.49%)
Jul 03, 2025 0.6600 0.6930 0.6501 0.6700 158,811 +0.04(+7.01%)
Jul 02, 2025 0.6499 0.6500 0.6150 0.6261 107,908 -0.01(-1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.