Milestone Scientific (MLSS) Historical Stock Data

0.93 ↑0.13 (16.05%)

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

Historical Data

In the past 30 trading days, MLSS is up 0.23% 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
2024-12-20	0.80	0.93	↑$0.13 (15.64%)	0.80	0.93	419.24K
2024-12-19	0.80	0.80	↑$0.00 (0.25%)	0.76	0.81	159.48K
2024-12-18	0.85	0.77	↓$0.08 (-9.40%)	0.76	0.85	218.35K
2024-12-17	0.84	0.85	↑$0.01 (0.70%)	0.80	0.85	91.28K
2024-12-16	0.81	0.84	↑$0.03 (4.07%)	0.80	0.87	214.14K
2024-12-13	0.80	0.81	↑$0.01 (1.25%)	0.77	0.85	253.89K
2024-12-12	0.85	0.83	↓$0.02 (-2.51%)	0.83	0.89	18.38K
2024-12-11	0.88	0.85	↓$0.03 (-3.87%)	0.85	0.91	79.99K
2024-12-10	0.90	0.89	↓$0.01 (-1.01%)	0.85	0.91	85.20K
2024-12-09	0.92	0.90	↓$0.02 (-1.86%)	0.89	0.93	87.31K
2024-12-06	0.83	0.89	↑$0.06 (6.76%)	0.83	0.90	188.58K
2024-12-05	0.80	0.81	↑$0.00 (0.26%)	0.80	0.86	102.58K
2024-12-04	0.87	0.82	↓$0.05 (-5.93%)	0.79	0.88	208.26K
2024-12-03	0.91	0.88	↓$0.03 (-2.95%)	0.88	0.94	92.28K
2024-12-02	0.98	0.94	↓$0.04 (-4.56%)	0.89	1.01	187.06K
2024-11-29	1.05	0.99	↓$0.06 (-5.71%)	0.96	1.05	153.86K
2024-11-27	1.01	1.02	↑$0.01 (0.99%)	0.97	1.05	540.25K
2024-11-26	0.86	1.00	↑$0.14 (16.27%)	0.83	1.01	0.97M
2024-11-25	0.77	0.79	↑$0.02 (2.73%)	0.77	0.84	226.25K
2024-11-22	0.70	0.77	↑$0.07 (10.57%)	0.69	0.80	269.84K
2024-11-21	0.70	0.71	↑$0.00 (0.57%)	0.65	0.72	120.65K
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