Milestone Scientific Historical Data - MLSS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Milestone Scientific Inc MLSS AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.05 2.06% 2.48 2.32 2.50 2.36 2.43 20:00:00
more quote information »

MLSS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.902.651.8832.31997,0960.5830.53%
1 Month1.602.651.512.01449,5750.8855.0%
3 Months1.382.651.181.67449,5321.1079.71%
6 Months0.632.650.6011.35412,5731.85293.65%
1 Year0.352.650.300.9640124349,5182.13608.57%
3 Years1.352.650.260.9268089154,7441.1383.7%
5 Years3.753.99990.261.06108,046-1.27-33.87%

MLSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 2.48 0.05 2.06% 2.36 2.50 2.32 247,981
Feb 20 2020 2.43 -0.08 -3.19% 2.50 2.54 2.10 704,860
Feb 19 2020 2.51 0.33 15.14% 2.28 2.65 2.21 1,432,065
Feb 18 2020 2.18 0.24 12.37% 1.98 2.20 1.90 1,316,607
Feb 14 2020 1.94 0.06 3.19% 1.90 2.00 1.883 534,850
Feb 13 2020 1.88 0.08 4.44% 1.83 1.90 1.81 465,260
Feb 12 2020 1.80 0.07 4.05% 1.74 1.84 1.69 286,199
Feb 11 2020 1.73 0.05 2.98% 1.66 1.75 1.6543 145,195
Feb 10 2020 1.68 -0.07 -4.0% 1.73 1.76 1.66 195,852
Feb 07 2020 1.75 0.00 0.0% 1.80 1.80 1.71 103,343
Feb 06 2020 1.75 -0.06 -3.31% 1.80 1.80 1.75 169,327
Feb 05 2020 1.81 0.01 0.56% 1.83 1.83 1.77 192,902
Feb 04 2020 1.80 0.07 4.05% 1.73 1.80 1.73 279,213
Feb 03 2020 1.73 -0.01 -0.57% 1.75 1.80 1.70 406,225
Jan 31 2020 1.74 -0.06 -3.33% 1.85 1.85 1.66 524,635
Jan 30 2020 1.80 0.08 4.65% 1.74 1.84 1.70 666,417
Jan 29 2020 1.72 0.10 6.17% 1.65 1.80 1.608 624,322
Jan 28 2020 1.62 0.05 3.18% 1.65 1.74 1.57 111,077
Jan 27 2020 1.57 -0.01 -0.63% 1.55 1.60 1.51 223,229
Jan 24 2020 1.58 0.01 0.64% 1.60 1.66 1.55 160,346
Jan 23 2020 1.57 0.00 0.0% 1.55 1.59 1.49 339,511
See More Historical Prices »


Your Recent History
AMEX
MLSS
Milestone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.