Milestone Scientific (MLSS) Historical Stock Data

0.68 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MLSS is down -0.77% a day on average. There have been 15 days where Milestone Scientific closed green and 15 days where MLSS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.61	0.68	↑$0.07 (10.97%)	0.60	0.69	198.92K
2024-11-19	0.65	0.62	↓$0.03 (-4.60%)	0.60	0.65	393.01K
2024-11-18	0.67	0.64	↓$0.03 (-5.18%)	0.63	0.70	108.67K
2024-11-15	0.71	0.65	↓$0.06 (-8.19%)	0.62	0.71	188.06K
2024-11-14	0.70	0.68	↓$0.02 (-2.96%)	0.62	0.70	260.72K
2024-11-13	0.69	0.67	↓$0.02 (-2.39%)	0.67	0.71	83.06K
2024-11-12	0.70	0.70	↑$0.00 (0.01%)	0.68	0.73	129.90K
2024-11-11	0.74	0.70	↓$0.04 (-5.41%)	0.69	0.76	156.72K
2024-11-08	0.74	0.76	↑$0.02 (2.41%)	0.72	0.76	131.28K
2024-11-07	0.79	0.72	↓$0.07 (-8.88%)	0.64	0.82	586.22K
2024-11-06	0.85	0.81	↓$0.04 (-4.33%)	0.79	0.85	151.46K
2024-11-05	0.80	0.80	↑$0.00 (0.00%)	0.77	0.82	184.16K
2024-11-04	0.79	0.81	↑$0.02 (2.39%)	0.79	0.82	95.24K
2024-11-01	0.79	0.81	↑$0.02 (3.04%)	0.78	0.82	80.11K
2024-10-31	0.80	0.80	↓$0.00 (-0.09%)	0.78	0.81	59.54K
2024-10-30	0.78	0.80	↑$0.02 (2.56%)	0.78	0.82	209.09K
2024-10-29	0.78	0.79	↑$0.01 (1.79%)	0.78	0.83	154.01K
2024-10-28	0.78	0.78	↓$0.00 (-0.04%)	0.77	0.78	15.13K
2024-10-25	0.78	0.78	↑$0.00 (0.37%)	0.78	0.82	65.64K
2024-10-24	0.82	0.80	↓$0.02 (-2.94%)	0.75	0.83	104.23K
2024-10-23	0.80	0.82	↑$0.01 (1.72%)	0.80	0.84	34.76K
2024-10-22	0.82	0.81	↓$0.01 (-1.75%)	0.78	0.84	110.55K
2024-10-21	0.87	0.84	↓$0.03 (-3.46%)	0.83	0.87	15.99K
2024-10-18	0.84	0.86	↑$0.02 (2.62%)	0.82	0.86	18.67K
2024-10-17	0.82	0.84	↑$0.02 (1.84%)	0.82	0.86	41.70K
2024-10-16	0.86	0.85	↓$0.01 (-0.62%)	0.80	0.86	63.19K
2024-10-15	0.85	0.85	↑$0.00 (0.47%)	0.82	0.88	111.41K
2024-10-14	0.85	0.85	↑$0.00 (0.00%)	0.85	0.87	28.60K
2024-10-11	0.87	0.87	↑$0.00 (0.00%)	0.85	0.87	86.78K
2024-10-10	0.89	0.87	↓$0.02 (-2.47%)	0.86	0.89	71.77K