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

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

0.4307 -0.0504 (-10.48%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 0.4900 0.5000 0.3753 0.4307 302,005 -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%)
Jul 01, 2025 0.6600 0.6790 0.6102 0.6387 32,509 +0.00(+0.35%)
Jun 30, 2025 0.7299 0.7299 0.6230 0.6365 250,612 -0.09(-12.45%)
Jun 27, 2025 0.7698 0.8100 0.5700 0.7270 364,213 -0.03(-4.34%)
Jun 26, 2025 0.7800 0.7800 0.7200 0.7600 48,563 +0.01(+1.58%)
Jun 25, 2025 0.8201 0.8201 0.7326 0.7482 117,582 -0.04(-5.30%)
Jun 24, 2025 0.8500 0.8500 0.7628 0.7901 81,789 -0.01(-1.11%)
Jun 23, 2025 0.8600 0.8750 0.7990 0.7990 85,577 -0.08(-9.09%)
Jun 20, 2025 0.8700 0.8798 0.8700 0.8789 43,808 -0.00(-0.07%)
Jun 18, 2025 0.8650 0.8900 0.8650 0.8795 30,793 +0.01(+1.68%)
Jun 17, 2025 0.8800 0.8899 0.8600 0.8650 45,179 -0.02(-1.70%)
Jun 16, 2025 0.8900 0.9200 0.8800 0.8800 64,559 +0.00(+0.00%)
Jun 13, 2025 0.8850 0.9029 0.8800 0.8800 61,035 -0.01(-1.13%)
Jun 12, 2025 0.9000 0.9000 0.8850 0.8901 55,339 -0.00(-0.01%)
Jun 11, 2025 0.9100 0.9200 0.8900 0.8902 112,518 -0.02(-2.71%)
Jun 10, 2025 0.9080 0.9220 0.8850 0.9150 55,640 +0.01(+0.77%)
Jun 09, 2025 0.8905 0.9199 0.8804 0.9080 92,345 -0.00(-0.49%)
Jun 06, 2025 0.9000 0.9190 0.8501 0.9125 277,198 +0.01(+0.83%)
Jun 05, 2025 0.9100 0.9300 0.9000 0.9050 65,513 -0.00(-0.51%)
Jun 04, 2025 0.9140 0.9165 0.9074 0.9096 30,604 -0.01(-1.13%)
Jun 03, 2025 0.9366 0.9499 0.9200 0.9200 41,376 -0.03(-3.64%)
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.