Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Milestone Scientific Inc (MLSS)
Milestone Scientific Inc (MLSS) Historical

MLSS Milestone Scientific Inc

0.96

0.033 (3.56%)

Dec 31 2024 - Closed

Delayed by 15 minutes

MLSS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	0.96	0.033	3.56%	0.94	0.9998	0.9163	202,614
Dec 30 2024	0.927	0.047	5.34%	0.8721	0.947953	0.86	121,941
Dec 27 2024	0.88	0.045	5.39%	0.866	0.88	0.8007	254,203
Dec 26 2024	0.835	-0.015	-1.76%	0.8323	0.8577	0.83	40,093
Dec 24 2024	0.85	-0.02	-2.30%	0.89	0.89	0.8338	60,759
Dec 23 2024	0.87	-0.055	-5.95%	0.93	0.93	0.864642	73,520
Dec 20 2024	0.925	0.1279	16.05%	0.7901	0.9299	0.7901	412,271
Dec 19 2024	0.7971	0.027	3.51%	0.7951	0.8144	0.7605	157,926
Dec 18 2024	0.7701	-0.0798	-9.39%	0.85	0.85	0.7607	218,346
Dec 17 2024	0.8499	0.0059	0.70%	0.83	0.8499	0.801	90,596
Dec 16 2024	0.844	0.034	4.20%	0.811	0.87	0.8001	213,679
Dec 13 2024	0.81	-0.02	-2.41%	0.80	0.85	0.76585	253,743
Dec 12 2024	0.83	-0.02	-2.35%	0.8514	0.889899	0.83	18,375
Dec 11 2024	0.85	-0.04	-4.49%	0.8842	0.9099	0.8498	79,990
Dec 10 2024	0.89	-0.0129	-1.43%	0.8991	0.91	0.8502	78,537
Dec 09 2024	0.9029	0.0179	2.02%	0.92	0.9299	0.885	84,586
Dec 06 2024	0.885	0.0799	9.92%	0.829	0.90	0.829	187,427
Dec 05 2024	0.8051	-0.0149	-1.82%	0.803	0.8589	0.803	102,579
Dec 04 2024	0.82	-0.0632	-7.16%	0.8717	0.884	0.79	208,260
Dec 03 2024	0.8832	-0.05209	-5.57%	0.91	0.93999	0.8752	90,902
Dec 02 2024	0.935288	-0.05471	-5.53%	0.98	1.01	0.8874	186,980
Nov 29 2024	0.99	-0.03	-2.94%	1.05	1.05	0.96	153,860
Nov 27 2024	1.02	0.02	2.00%	1.01	1.05	0.9675	535,211
Nov 26 2024	1.00	0.209	26.42%	0.8601	1.01	0.83	964,773
Nov 25 2024	0.791	0.017	2.20%	0.77	0.8391	0.77	221,736
Nov 22 2024	0.774	0.066	9.32%	0.70	0.80	0.6926	269,722
Nov 21 2024	0.708	0.03	4.42%	0.704	0.72	0.65	120,589
Nov 20 2024	0.678	0.0579	9.34%	0.611	0.69	0.600101	192,126
Nov 19 2024	0.6201	-0.0152	-2.39%	0.65	0.654228	0.60	392,242
Nov 18 2024	0.6353	-0.0147	-2.26%	0.67	0.699	0.63	108,665
Nov 15 2024	0.65	-0.0293	-4.31%	0.708	0.708	0.6207	185,855
Nov 14 2024	0.6793	0.0093	1.39%	0.70	0.70	0.6204	260,614
Nov 13 2024	0.67	-0.0301	-4.30%	0.6864	0.708	0.6675	83,063
Nov 12 2024	0.7001	0.0001	0.01%	0.70	0.73	0.68	129,902
Nov 11 2024	0.70	-0.0578	-7.63%	0.74	0.76	0.69	156,215
Nov 08 2024	0.7578	0.0377	5.24%	0.74	0.7641	0.72	131,284
Nov 07 2024	0.7201	-0.0931	-11.45%	0.7903	0.8173	0.64	586,216
Nov 06 2024	0.8132	0.0132	1.65%	0.85	0.85	0.7901	151,457
Nov 05 2024	0.80	-0.0089	-1.10%	0.7978	0.815	0.77	184,156
Nov 04 2024	0.8089	-0.0051	-0.63%	0.79	0.8199	0.79	95,235
Nov 01 2024	0.814	0.024	3.04%	0.79	0.8199	0.7797	70,808
Oct 31 2024	0.79	-0.01	-1.25%	0.8007	0.81	0.7801	59,537
Oct 30 2024	0.80	0.006	0.76%	0.78	0.82455	0.78	105,817
Oct 29 2024	0.794	0.0143	1.83%	0.78	0.8287	0.7796	153,609
Oct 28 2024	0.7797	-0.0003	-0.04%	0.79	0.79	0.768499	14,627
Oct 25 2024	0.78	-0.017	-2.13%	0.7771	0.8199	0.7771	65,640
Oct 24 2024	0.797	-0.019	-2.33%	0.8211	0.83	0.7519	104,234
Oct 23 2024	0.816	0.006	0.74%	0.8022	0.84	0.80	34,753
Oct 22 2024	0.81	-0.0299	-3.56%	0.8244	0.839999	0.78	110,549
Oct 21 2024	0.8399	-0.017	-1.98%	0.87	0.87	0.8282	15,989
Oct 18 2024	0.8569	0.0218	2.61%	0.8348	0.864899	0.82	18,665
Oct 17 2024	0.8351	-0.0151	-1.78%	0.82	0.8596	0.82	41,695
Oct 16 2024	0.8502	-0.0038	-0.44%	0.8323	0.8555	0.8025	59,135
Oct 15 2024	0.854	0.003	0.35%	0.85	0.875	0.82	111,408
Oct 14 2024	0.851	-0.019	-2.18%	0.851	0.87	0.85	28,597
Oct 11 2024	0.87	0.003	0.35%	0.87	0.87	0.85	86,780
Oct 10 2024	0.867	0.002	0.23%	0.87	0.89	0.8624	71,694
Oct 09 2024	0.865	0.005	0.58%	0.8704	0.89	0.860101	56,294
Oct 08 2024	0.86	-0.023	-2.60%	0.8987	0.939	0.86	72,676
Oct 07 2024	0.883	0.0007	0.08%	0.9044	0.929999	0.86	119,190
Oct 04 2024	0.8823	-0.034	-3.71%	0.92	0.96	0.8823	22,177
Oct 03 2024	0.9163	-0.0071	-0.77%	0.8803	0.935	0.88	17,020

Milestone Scientific

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions