Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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

0.4800 -0.0496 (-9.37%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 15, 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 (%)
Oct 14, 2025 0.5350 0.5449 0.5250 0.5296 206,660 -0.01(-1.69%)
Oct 13, 2025 0.5500 0.5600 0.5300 0.5387 133,276 +0.02(+3.86%)
Oct 10, 2025 0.5500 0.5598 0.5130 0.5187 179,038 -0.02(-3.41%)
Oct 09, 2025 0.4800 0.6000 0.4781 0.5370 615,243 +0.06(+13.53%)
Oct 08, 2025 0.4669 0.4749 0.4542 0.4730 154,351 +0.02(+4.67%)
Oct 07, 2025 0.4466 0.4549 0.4466 0.4519 148,082 +0.00(+0.65%)
Oct 06, 2025 0.4459 0.4506 0.4385 0.4490 148,727 +0.01(+2.14%)
Oct 03, 2025 0.4501 0.4502 0.4000 0.4396 356,604 -0.01(-2.35%)
Oct 02, 2025 0.4504 0.4519 0.4493 0.4502 97,961 -0.00(-0.04%)
Oct 01, 2025 0.4550 0.4599 0.4504 0.4504 143,056 -0.00(-0.86%)
Sep 30, 2025 0.4561 0.4604 0.4530 0.4543 107,924 -0.00(-0.39%)
Sep 29, 2025 0.4560 0.4641 0.4560 0.4561 89,817 -0.00(-0.85%)
Sep 26, 2025 0.4600 0.4622 0.4550 0.4600 73,321 -0.01(-1.69%)
Sep 25, 2025 0.4700 0.4765 0.4658 0.4679 121,048 -0.00(-0.97%)
Sep 24, 2025 0.4860 0.4940 0.4706 0.4725 98,727 -0.02(-3.73%)
Sep 23, 2025 0.5000 0.5000 0.4803 0.4908 79,235 -0.01(-1.84%)
Sep 22, 2025 0.5031 0.5198 0.4952 0.5000 358,822 -0.02(-3.61%)
Sep 19, 2025 0.5310 0.5450 0.4500 0.5187 595,465 -0.02(-3.55%)
Sep 18, 2025 0.5509 0.5699 0.5288 0.5378 109,735 -0.01(-2.38%)
Sep 17, 2025 0.5668 0.5750 0.5500 0.5509 146,796 -0.03(-5.00%)
Sep 16, 2025 0.5610 0.5850 0.5610 0.5799 45,551 -0.00(-0.07%)
Sep 15, 2025 0.5900 0.5900 0.5803 0.5803 22,333 -0.01(-1.64%)
Sep 12, 2025 0.5660 0.5950 0.5652 0.5900 43,232 +0.00(+0.00%)
Sep 11, 2025 0.5900 0.6000 0.5500 0.5900 149,454 +0.00(+0.84%)
Sep 10, 2025 0.6371 0.6371 0.5844 0.5851 114,847 -0.05(-8.16%)
Sep 09, 2025 0.6400 0.6400 0.6200 0.6371 54,569 +0.03(+5.11%)
Sep 08, 2025 0.5940 0.6194 0.5913 0.6061 34,439 -0.01(-1.78%)
Sep 05, 2025 0.6200 0.6200 0.5840 0.6171 49,788 -0.00(-0.55%)
Sep 04, 2025 0.6316 0.6413 0.6101 0.6205 23,718 -0.02(-3.05%)
Sep 03, 2025 0.6100 0.6469 0.5939 0.6400 67,868 +0.04(+6.93%)
Sep 02, 2025 0.5900 0.6058 0.5760 0.5985 20,371 +0.01(+1.42%)
Aug 29, 2025 0.6000 0.6299 0.5761 0.5901 42,780 -0.01(-2.01%)
Aug 28, 2025 0.6170 0.6200 0.5901 0.6022 56,159 +0.00(+0.82%)
Aug 27, 2025 0.6100 0.6300 0.5973 0.5973 42,068 -0.01(-1.63%)
Aug 26, 2025 0.5950 0.6489 0.5862 0.6072 66,958 +0.02(+3.60%)
Aug 25, 2025 0.5750 0.5931 0.5703 0.5861 51,218 -0.01(-2.32%)
Aug 22, 2025 0.6100 0.6100 0.5751 0.6000 67,249 +0.01(+1.03%)
Aug 21, 2025 0.5855 0.5939 0.5750 0.5939 58,080 -0.00(-0.69%)
Aug 20, 2025 0.6080 0.6151 0.5819 0.5980 55,677 -0.00(-0.33%)
Aug 19, 2025 0.6210 0.6210 0.5950 0.6000 22,515 -0.03(-4.91%)
Aug 18, 2025 0.6571 0.6750 0.6310 0.6310 120,008 -0.02(-2.92%)
Aug 15, 2025 0.5801 0.6500 0.5792 0.6500 275,290 +0.07(+12.22%)
Aug 14, 2025 0.6000 0.6000 0.5200 0.5792 181,247 -0.02(-3.77%)
Aug 13, 2025 0.6100 0.6200 0.5970 0.6019 17,530 -0.02(-3.56%)
Aug 12, 2025 0.6000 0.6395 0.5801 0.6241 98,541 +0.02(+3.98%)
Aug 11, 2025 0.6440 0.6440 0.5806 0.6002 92,874 -0.04(-6.15%)
Aug 08, 2025 0.6100 0.6619 0.6049 0.6395 484,998 +0.03(+5.72%)
Aug 07, 2025 0.5550 0.6550 0.5349 0.6049 376,878 +0.06(+12.02%)
Aug 06, 2025 0.5345 0.5498 0.5003 0.5400 353,079 +0.01(+2.08%)
Aug 05, 2025 0.5737 0.5737 0.5117 0.5290 686,784 -0.02(-3.82%)
Aug 04, 2025 0.4452 0.6800 0.4450 0.5500 14,857,984 +0.12(+27.70%)
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.