NYSEAMERICAN : MLSS

Milestone Scientific Inc. — Price history

Healthcare · Medical Instruments & Supplies · United States

Last price 0.3251 USD (Nov 2, 2026, 4:00 AM EST) · Market cap 28.85M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Milestone Scientific Inc. (MLSS) closed at 0.3225 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.3167	0.35	0.3101	0.3225	126,407	+5.88%
2026-10-30	0.33	0.33	0.3003	0.3046	41,985	-3.30%
2026-10-29	0.3155	0.33	0.3011	0.315	263,513	-0.54%
2026-10-28	0.307	0.3275	0.29	0.3167	193,979	+5.57%
2026-10-27	0.3035	0.3225	0.3	0.3	42,187	-0.83%
2026-10-26	0.3	0.33	0.2851	0.3025	110,962	-0.82%
2026-10-23	0.301	0.3178	0.285	0.305	48,946	-2.09%
2026-10-22	0.315	0.3208	0.3021	0.3115	150,739	+0.48%
2026-10-21	0.325	0.3395	0.3071	0.31	129,200	-8.31%
2026-10-20	0.3327	0.3409	0.3202	0.3381	95,651	+1.53%
2026-10-19	0.3239	0.3527	0.3239	0.333	10,771	+1.99%
2026-10-16	0.325	0.361	0.32	0.3265	42,881	-0.06%
2026-10-15	0.3385	0.3429	0.3205	0.3267	47,347	-3.51%
2026-10-14	0.34	0.34	0.3277	0.3386	79,576	-0.41%
2026-10-13	0.337	0.3467	0.3201	0.34	36,003	-2.30%
2026-10-12	0.34	0.35	0.3	0.348	138,574	-0.57%
2026-10-09	0.36	0.3751	0.3475	0.35	55,513	-2.78%
2026-10-08	0.38	0.38	0.351	0.36	67,662	-2.70%
2026-10-07	0.377	0.3785	0.3601	0.37	38,411	+0.79%
2026-10-06	0.3591	0.39	0.3522	0.3671	122,422	+1.41%
2026-10-05	0.371	0.4	0.351	0.362	276,373	-4.23%
2026-10-02	0.4	0.4211	0.3638	0.378	331,913	-7.58%
2026-10-01	0.4084	0.4107	0.4	0.409	14,099	+1.97%
2026-09-30	0.4165	0.4165	0.4002	0.4011	18,969	-2.17%
2026-09-29	0.4099	0.4239	0.3866	0.41	146,771	+0.00%
2026-09-28	0.4066	0.42	0.4027	0.41	37,202	-0.17%
2026-09-25	0.4106	0.4107	0.4001	0.4107	16,820	+0.00%
2026-09-24	0.391	0.4319	0.3907	0.4107	42,511	-1.27%
2026-09-23	0.3972	0.42	0.3972	0.416	24,770	+4.73%
2026-09-22	0.4092	0.4345	0.3972	0.3972	135,158	+1.64%
2026-09-21	0.39	0.4399	0.3877	0.3908	121,884	-4.10%
2026-09-18	0.435	0.4486	0.4075	0.4075	92,800	-3.96%
2026-09-17	0.3919	0.4453	0.3919	0.4243	87,278	+6.07%
2026-09-16	0.415	0.4349	0.3963	0.4	77,749	-0.07%
2026-09-15	0.429	0.4304	0.4001	0.4003	89,962	-5.59%
2026-09-14	0.43	0.4435	0.4226	0.424	18,865	-4.50%
2026-09-11	0.4425	0.445	0.4282	0.444	38,739	+2.28%
2026-09-10	0.404	0.4493	0.403	0.4341	141,658	+3.85%
2026-09-09	0.4488	0.4649	0.3998	0.418	109,193	-5.00%
2026-09-08	0.465	0.465	0.438	0.44	81,408	-6.22%
2026-09-04	0.451	0.47	0.451	0.4692	37,755	+0.06%
2026-09-03	0.451	0.485	0.4501	0.4689	44,076	+1.08%
2026-09-02	0.4719	0.4887	0.4639	0.4639	87,645	+1.29%
2026-09-01	0.4763	0.479	0.45	0.458	69,305	-3.94%
2026-08-31	0.49	0.49	0.4768	0.4768	27,063	-5.02%
2026-08-28	0.4935	0.5116	0.4933	0.502	29,135	-0.59%
2026-08-27	0.54	0.54	0.4891	0.505	140,749	-6.38%
2026-08-26	0.5	0.5394	0.48	0.5394	328,756	+11.22%
2026-08-25	0.473	0.49	0.47	0.485	55,079	+2.54%
2026-08-24	0.4814	0.495	0.4701	0.473	21,151	-1.62%
2026-08-21	0.48	0.49	0.47	0.4808	85,698	+2.23%
2026-08-20	0.47	0.477	0.44	0.4703	42,855	+0.04%
2026-08-19	0.481	0.4999	0.461	0.4701	76,456	-4.65%
2026-08-18	0.485	0.5032	0.4612	0.493	131,675	+1.02%
2026-08-17	0.49	0.49	0.4565	0.488	423,477	-1.43%
2026-08-14	0.4775	0.5182	0.4501	0.4951	365,048	-10.47%
2026-08-13	0.53	0.5796	0.5201	0.553	768,628	+4.50%
2026-08-12	0.4813	0.54	0.48	0.5292	283,943	+8.80%
2026-08-11	0.4775	0.495	0.475	0.4864	117,562	+2.40%
2026-08-10	0.445	0.48	0.4401	0.475	124,439	-1.27%
2026-08-07	0.465	0.49	0.4601	0.4811	130,756	+3.46%
2026-08-06	0.4421	0.465	0.4421	0.465	40,167	-0.75%
2026-08-05	0.4507	0.476	0.4492	0.4685	53,723	+2.74%
2026-08-04	0.4517	0.4782	0.4161	0.456	241,705	+4.80%
2026-08-03	0.4	0.47	0.4	0.4351	428,345	+9.05%
2026-07-31	0.3733	0.403	0.37	0.399	125,254	+2.02%
2026-07-30	0.378	0.3951	0.378	0.3911	41,480	+4.02%
2026-07-29	0.422	0.422	0.376	0.376	48,637	-12.56%
2026-07-28	0.4024	0.4331	0.38	0.43	135,223	+6.86%
2026-07-27	0.395	0.4162	0.3718	0.4024	145,411	+3.13%
2026-07-24	0.42	0.4267	0.388	0.3902	103,442	-2.94%
2026-07-23	0.41	0.4259	0.401	0.402	35,355	-5.85%
2026-07-22	0.3972	0.43	0.3951	0.427	374,586	+3.64%
2026-07-21	0.425	0.425	0.4101	0.412	20,208	-3.08%
2026-07-20	0.447	0.447	0.4136	0.4251	53,929	-2.72%
2026-07-17	0.434	0.4434	0.394	0.437	141,609	+4.05%
2026-07-16	0.411	0.45	0.4057	0.42	122,032	-1.08%
2026-07-15	0.402	0.4251	0.3953	0.4246	128,189	+5.33%
2026-07-14	0.3937	0.41	0.3751	0.4031	89,004	+2.18%
2026-07-13	0.3796	0.3991	0.3631	0.3945	82,286	+3.30%
2026-07-10	0.355	0.3899	0.35	0.3819	153,793	+7.58%
2026-07-09	0.345	0.355	0.3386	0.355	244,115	+5.19%
2026-07-08	0.3334	0.345	0.3334	0.3375	18,472	+0.06%
2026-07-07	0.3538	0.3538	0.3373	0.3373	32,127	-3.60%
2026-07-06	0.3509	0.355	0.34	0.3499	98,104	+2.22%
2026-07-02	0.35	0.355	0.3308	0.3423	120,546	-2.34%
2026-07-01	0.3428	0.3548	0.3385	0.3505	242,980	+9.19%
2026-06-30	0.311	0.3349	0.311	0.321	26,979	+0.22%
2026-06-29	0.305	0.33	0.291	0.3203	300,501	+0.19%
2026-06-26	0.306	0.34	0.302	0.3197	190,392	-0.71%
2026-06-25	0.3108	0.33	0.3108	0.322	185,267	+3.90%
2026-06-24	0.297	0.3099	0.2878	0.3099	155,383	+3.92%
2026-06-23	0.318	0.318	0.2973	0.2982	860,736	-9.66%
2026-06-22	0.3746	0.3746	0.3301	0.3301	258,040	-11.10%
2026-06-18	0.335	0.3883	0.335	0.3713	413,666	+9.24%
2026-06-17	0.3378	0.37	0.3378	0.3399	74,414	-0.03%
2026-06-16	0.3438	0.3572	0.33	0.34	247,918	+0.59%
2026-06-15	0.38	0.38	0.3374	0.338	98,596	-3.43%
2026-06-12	0.36	0.3684	0.35	0.35	83,851	-2.51%
2026-06-11	0.375	0.3794	0.359	0.359	63,864	-7.93%
2026-06-10	0.3746	0.4026	0.3603	0.3899	247,875	+1.01%
2026-06-09	0.356	0.3872	0.3551	0.386	271,858	+0.29%
2026-06-08	0.4252	0.4252	0.3484	0.3849	251,856	-7.32%
2026-06-05	0.421	0.4232	0.397	0.4153	137,669	-4.31%
2026-06-04	0.3892	0.4357	0.3823	0.434	227,916	+11.28%
2026-06-03	0.38	0.3935	0.3701	0.39	70,509	+0.00%
2026-06-02	0.39	0.3931	0.3738	0.39	167,854	+1.09%
2026-06-01	0.377	0.3866	0.376	0.3858	86,485	-0.31%
2026-05-29	0.382	0.3917	0.3778	0.387	94,974	-3.23%
2026-05-28	0.392	0.3999	0.3855	0.3999	102,303	+3.87%
2026-05-27	0.375	0.3898	0.369	0.385	168,036	+3.47%
2026-05-26	0.3737	0.3847	0.36	0.3721	163,642	-2.85%
2026-05-22	0.39	0.39	0.3734	0.383	149,360	-1.77%
2026-05-21	0.365	0.39	0.365	0.3899	86,015	-2.28%
2026-05-20	0.34	0.41	0.3399	0.399	793,351	+14.99%
2026-05-19	0.3319	0.35	0.3129	0.347	280,280	+6.77%
2026-05-18	0.33	0.3347	0.3134	0.325	254,394	-0.52%
2026-05-15	0.335	0.3448	0.3218	0.3267	294,042	-2.62%
2026-05-14	0.358	0.3678	0.33	0.3355	719,861	-4.25%
2026-05-13	0.335	0.39	0.335	0.3504	573,107	+0.09%