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 )

0.9199 -0.0390 (-4.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 0.9650 0.9922 0.9000 0.9199 96,855 -0.04(-4.07%)
Mar 12, 2025 0.9484 0.9590 0.8791 0.9589 109,534 +0.02(+2.25%)
Mar 11, 2025 0.9400 0.9450 0.8901 0.9378 70,779 +0.01(+0.84%)
Mar 10, 2025 1.080 1.080 0.9201 0.9300 105,929 -0.16(-14.68%)
Mar 07, 2025 1.030 1.100 1.030 1.090 151,145 +0.07(+6.86%)
Mar 06, 2025 1.020 1.050 1.010 1.020 35,613 +0.00(+0.00%)
Mar 05, 2025 1.080 1.120 1.020 1.020 70,211 -0.09(-8.11%)
Mar 04, 2025 1.000 1.110 0.9452 1.110 348,117 +0.11(+11.00%)
Mar 03, 2025 0.9455 1.030 0.9455 1.000 187,289 +0.06(+6.39%)
Feb 28, 2025 0.9146 0.9408 0.9001 0.9399 70,106 +0.00(+0.34%)
Feb 27, 2025 0.9187 0.9699 0.9187 0.9367 52,758 -0.01(-0.63%)
Feb 26, 2025 0.9566 0.9605 0.9200 0.9426 54,484 -0.02(-2.21%)
Feb 25, 2025 0.9700 1.010 0.9450 0.9639 79,094 -0.03(-3.13%)
Feb 24, 2025 1.020 1.045 0.9910 0.9950 73,733 -0.05(-4.33%)
Feb 21, 2025 1.120 1.120 0.9900 1.040 220,738 -0.05(-4.59%)
Feb 20, 2025 1.210 1.210 1.080 1.090 85,406 -0.08(-6.84%)
Feb 19, 2025 1.190 1.200 1.160 1.170 57,444 +0.01(+0.86%)
Feb 18, 2025 1.220 1.220 1.150 1.160 69,050 -0.05(-4.13%)
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%)
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.