Milestone Scientific Inc. (MLSS)
AMEX: MLSS
· Real-Time Price · USD
0.60
0.01 (1.03%)
At close: Aug 22, 2025, 3:54 PM
0.61
1.67%
After-hours: Aug 22, 2025, 06:50 PM EDT
MLSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | 1.69% | 67,034 |
| 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 |
| Aug 7, 2025 | 0.56 | 0.66 | 0.53 | 0.60 | 0.60 | 11.11% | 376,880 |
| Aug 6, 2025 | 0.53 | 0.55 | 0.50 | 0.54 | 0.54 | 1.89% | 353,100 |
| Aug 5, 2025 | 0.57 | 0.57 | 0.51 | 0.53 | 0.53 | -3.64% | 691,745 |
| Aug 4, 2025 | 0.45 | 0.68 | 0.44 | 0.55 | 0.55 | 27.91% | 14,910,400 |
| Aug 1, 2025 | 0.49 | 0.50 | 0.38 | 0.43 | 0.43 | -10.42% | 302,947 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -2.04% | 191,763 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 64,134 |
| Jul 29, 2025 | 0.55 | 0.56 | 0.50 | 0.50 | 0.50 | 2.04% | 300,822 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.48 | 0.49 | 0.49 | -16.95% | 213,421 |