Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.210 +0.010 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.190 1.260 1.151 1.210 131,914 +0.01(+0.83%)
Feb 13, 2025 1.150 1.210 1.150 1.200 43,433 +0.04(+3.45%)
Feb 12, 2025 1.160 1.200 1.140 1.160 68,590 -0.02(-1.69%)
Feb 11, 2025 1.240 1.250 1.150 1.180 135,364 -0.03(-2.48%)
Feb 10, 2025 1.280 1.280 1.210 1.210 66,283 -0.03(-2.42%)
Feb 07, 2025 1.270 1.270 1.220 1.240 160,457 -0.03(-2.36%)
Feb 06, 2025 1.310 1.310 1.241 1.270 47,602 -0.02(-1.55%)
Feb 05, 2025 1.290 1.320 1.260 1.290 46,324 +0.03(+2.38%)
Feb 04, 2025 1.220 1.300 1.180 1.260 90,972 +0.06(+5.00%)
Feb 03, 2025 1.210 1.240 1.170 1.200 72,033 -0.06(-4.76%)
Jan 31, 2025 1.270 1.350 1.260 1.260 120,031 -0.02(-1.56%)
Jan 30, 2025 1.260 1.330 1.250 1.280 117,269 +0.01(+0.79%)
Jan 29, 2025 1.280 1.286 1.210 1.270 127,258 -0.02(-1.55%)
Jan 28, 2025 1.350 1.350 1.260 1.290 185,895 -0.04(-3.01%)
Jan 27, 2025 1.320 1.359 1.270 1.330 150,089 +0.00(+0.00%)
Jan 24, 2025 1.300 1.393 1.260 1.330 375,445 +0.03(+2.31%)
Jan 23, 2025 1.210 1.320 1.209 1.300 249,604 +0.08(+6.56%)
Jan 22, 2025 1.250 1.320 1.220 1.220 169,302 -0.05(-3.94%)
Jan 21, 2025 1.160 1.300 1.160 1.270 263,029 +0.09(+7.63%)
Jan 17, 2025 1.130 1.240 1.120 1.180 255,534 +0.00(+0.00%)
Jan 16, 2025 1.130 1.190 1.120 1.180 131,258 +0.06(+5.23%)
Jan 15, 2025 1.100 1.150 1.081 1.121 153,791 +0.03(+2.87%)
Jan 14, 2025 1.100 1.125 1.080 1.090 86,055 +0.01(+0.93%)
Jan 13, 2025 1.180 1.180 1.071 1.080 197,533 -0.10(-8.47%)
Jan 10, 2025 1.110 1.220 1.110 1.180 306,252 -0.08(-6.35%)
Jan 08, 2025 1.000 1.270 1.000 1.260 1,864,041 +0.23(+22.33%)
Jan 07, 2025 1.030 1.030 0.9800 1.030 192,118 +0.02(+1.48%)
Jan 06, 2025 0.9600 1.030 0.9591 1.015 372,651 +0.06(+6.84%)
Jan 03, 2025 0.9700 0.9700 0.9500 0.9500 89,455 +0.01(+1.05%)
Jan 02, 2025 1.000 1.000 0.9301 0.9401 72,758 -0.02(-2.07%)
Dec 31, 2024 0.9600 0 +0.03(+3.56%)
Dec 30, 2024 0.8721 0.9480 0.8600 0.9270 121,912 +0.05(+5.34%)
Dec 27, 2024 0.8660 0.8800 0.8007 0.8800 254,203 +0.05(+5.39%)
Dec 26, 2024 0.8499 0.8577 0.8300 0.8350 40,093 -0.02(-1.76%)
Dec 24, 2024 0.8900 0.8900 0.8338 0.8500 60,759 -0.02(-2.30%)
Dec 23, 2024 0.9300 0.9300 0.8646 0.8700 73,520 -0.06(-5.95%)
Dec 20, 2024 0.7999 0.9299 0.7999 0.9250 419,238 +0.13(+16.34%)
Dec 19, 2024 0.7951 0.8100 0.7605 0.7951 153,921 +0.03(+3.25%)
Dec 18, 2024 0.8500 0.8500 0.7607 0.7701 218,346 -0.08(-9.39%)
Dec 17, 2024 0.8440 0.8499 0.8010 0.8499 91,282 +0.01(+0.70%)
Dec 16, 2024 0.8110 0.8700 0.8001 0.8440 214,141 +0.03(+4.20%)
Dec 13, 2024 0.8000 0.8500 0.7659 0.8100 254,043 -0.02(-2.41%)
Dec 12, 2024 0.8500 0.8899 0.8300 0.8300 18,376 -0.02(-2.35%)
Dec 11, 2024 0.8842 0.9099 0.8498 0.8500 79,960 -0.04(-4.49%)
Dec 10, 2024 0.9000 0.9100 0.8502 0.8900 85,201 -0.01(-1.43%)
Dec 09, 2024 0.9200 0.9299 0.8850 0.9029 87,306 +0.02(+2.02%)
Dec 06, 2024 0.8290 0.9000 0.8290 0.8850 188,583 +0.08(+9.92%)
Dec 05, 2024 0.8030 0.8589 0.8030 0.8051 102,581 -0.01(-1.82%)
Dec 04, 2024 0.8700 0.8800 0.7900 0.8200 208,261 -0.06(-7.16%)
Dec 03, 2024 0.9100 0.9400 0.8752 0.8832 91,278 -0.05(-5.57%)
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 and Conditions.