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)

1.090 +0.010 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
May 02, 2025 1.048 1.110 1.048 1.090 147,471 +0.01(+0.93%)
May 01, 2025 0.9400 1.100 0.8900 1.080 320,253 +0.16(+17.39%)
Apr 30, 2025 0.9600 0.9700 0.9200 0.9200 19,108 -0.03(-3.16%)
Apr 29, 2025 0.9600 0.9900 0.9500 0.9500 23,303 -0.02(-2.21%)
Apr 28, 2025 0.9658 0.9900 0.9658 0.9715 11,197 -0.02(-1.87%)
Apr 25, 2025 0.9700 0.9900 0.9251 0.9900 57,610 +0.04(+4.21%)
Apr 24, 2025 0.9300 0.9600 0.9100 0.9500 17,338 +0.02(+2.70%)
Apr 23, 2025 0.9000 0.9849 0.9000 0.9250 67,134 +0.02(+1.65%)
Apr 22, 2025 0.8798 0.9148 0.8798 0.9100 43,133 -0.00(-0.30%)
Apr 21, 2025 0.9524 0.9524 0.9049 0.9127 8,453 +0.01(+1.13%)
Apr 17, 2025 0.8580 0.9025 0.8510 0.9025 28,746 -0.00(-0.28%)
Apr 16, 2025 0.9700 0.9700 0.8566 0.9050 52,370 -0.05(-5.36%)
Apr 15, 2025 0.9140 0.9800 0.9000 0.9563 23,005 +0.04(+4.63%)
Apr 14, 2025 0.9190 0.9690 0.9140 0.9140 42,979 +0.01(+1.56%)
Apr 11, 2025 0.9200 0.9700 0.9000 0.9000 22,399 +0.00(+0.00%)
Apr 10, 2025 0.9300 0.9300 0.8982 0.9000 20,872 -0.05(-5.50%)
Apr 09, 2025 0.8600 0.9810 0.8600 0.9524 54,537 +0.07(+7.98%)
Apr 08, 2025 0.9050 0.9900 0.8589 0.8820 83,022 +0.00(+0.23%)
Apr 07, 2025 0.8400 0.9030 0.8200 0.8800 60,338 +0.01(+1.16%)
Apr 04, 2025 0.8600 0.9100 0.8600 0.8699 64,954 -0.05(-5.45%)
Apr 03, 2025 0.9800 0.9867 0.9200 0.9200 29,263 -0.07(-7.07%)
Apr 02, 2025 1.030 1.050 0.9800 0.9900 106,613 +0.04(+4.21%)
Apr 01, 2025 0.9300 0.9925 0.9232 0.9500 27,945 +0.02(+1.87%)
Mar 31, 2025 1.030 1.030 0.9100 0.9326 55,500 -0.06(-5.80%)
Mar 28, 2025 1.060 1.070 0.9804 0.9900 38,344 -0.09(-8.33%)
Mar 27, 2025 1.020 1.100 1.000 1.080 128,987 +0.07(+6.93%)
Mar 26, 2025 1.060 1.089 0.9931 1.010 65,583 -0.08(-7.34%)
Mar 25, 2025 1.020 1.090 1.010 1.090 126,610 +0.08(+7.92%)
Mar 24, 2025 1.040 1.040 0.9744 1.010 54,514 +0.00(+0.00%)
Mar 21, 2025 0.9300 1.020 0.9298 1.010 118,276 +0.04(+4.24%)
Mar 20, 2025 0.9600 0.9699 0.9250 0.9689 51,478 +0.01(+0.93%)
Mar 19, 2025 0.9700 0.9711 0.9200 0.9600 59,612 +0.03(+3.45%)
Mar 18, 2025 0.9031 0.9388 0.8652 0.9280 34,371 +0.02(+1.98%)
Mar 17, 2025 0.9345 0.9489 0.8900 0.9100 55,318 -0.02(-1.65%)
Mar 14, 2025 0.9300 0.9300 0.8700 0.9253 78,257 +0.01(+0.59%)
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%)
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.