MLSS

Milestone Scientific Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Milestone Scientific Inc MLSS AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 1.8% 1.13 17:47:55
Open Price Low Price High Price Close Price Prev Close
1.10 1.04 1.15 1.13 1.11
more quote information »

MLSS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.961.150.90981.0459,5810.1717.71%
1 Month1.151.26990.90981.0763,996-0.02-1.74%
3 Months0.84751.26990.750.965972299,3700.282533.33%
6 Months1.231.700.751.14119,164-0.10-8.13%
1 Year1.833.000.751.72167,679-0.70-38.25%
3 Years0.514.85260.45762.12355,6080.62121.57%
5 Years1.404.85260.261.84262,246-0.27-19.29%

MLSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 1.13 0.02 1.8% 1.10 1.15 1.04 32,643
Aug 04 2022 1.11 0.03 2.78% 1.11 1.11 1.065 52,601
Aug 03 2022 1.08 0.12 12.07% 0.9853 1.12 0.96 138,488
Aug 02 2022 0.9637 0.0237 2.52% 0.95 0.987 0.94 27,461
Aug 01 2022 0.94 -0.0081 -0.85% 0.9098 0.9478 0.9098 46,377
Jul 29 2022 0.9481 -0.0119 -1.24% 0.96 0.98 0.941 32,980
Jul 28 2022 0.96 0.0279 2.99% 0.94 1.00 0.94 12,811
Jul 27 2022 0.9321 -0.0279 -2.91% 0.96 0.99 0.93 31,914
Jul 26 2022 0.96 0.02 2.13% 0.98 0.9975 0.96 21,081
Jul 25 2022 0.94 -0.0202 -2.1% 1.02 1.02 0.93 47,661
Jul 22 2022 0.9602 -0.0998 -9.42% 1.03 1.04 0.9601 48,499
Jul 21 2022 1.06 -0.06 -5.36% 1.13 1.1345 1.04 77,528
Jul 20 2022 1.12 0.12 12.0% 0.98 1.1294 0.98 193,068
Jul 19 2022 1.00 -0.03 -2.91% 1.05 1.08 0.91 151,234
Jul 18 2022 1.03 -0.06 -5.5% 1.09 1.12 1.03 43,118
Jul 15 2022 1.09 -0.04 -3.54% 1.10 1.13 1.07 36,972
Jul 14 2022 1.13 0.03 2.73% 1.10 1.13 1.10 29,737
Jul 13 2022 1.10 -0.07 -5.98% 1.14 1.17 1.09 47,677
Jul 12 2022 1.17 -0.04 -3.31% 1.20 1.2699 1.13 103,218
Jul 11 2022 1.21 0.01 0.83% 1.19 1.24 1.17 62,076
Jul 08 2022 1.20 0.06 5.26% 1.15 1.22 1.0585 75,412
Jul 07 2022 1.14 -0.02 -1.72% 1.21 1.2699 1.10 177,698
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.

Log in to InvestorsHub
Register Now