Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
AMEX
Milestone Scientific Inc (MLSS)
Milestone Scientific Inc (MLSS) Historical

MLSS Milestone Scientific Inc

0.5714

0.0013 (0.23%)

Apr 18 2024 - Closed

Delayed by 15 minutes

MLSS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.5714	0.0013	0.23%	0.61	0.61	0.56	110,256
Apr 17 2024	0.570101	-0.0179	-3.04%	0.5937	0.604179	0.558101	15,093
Apr 16 2024	0.588	0.0136	2.37%	0.5742	0.62	0.5742	15,731
Apr 15 2024	0.5744	-0.0343	-5.63%	0.616	0.6195	0.5744	50,642
Apr 12 2024	0.6087	0.0381	6.68%	0.56	0.6087	0.551	210,870
Apr 11 2024	0.570599	-0.037	-6.09%	0.592	0.60	0.54	353,251
Apr 10 2024	0.6076	0.0176	2.98%	0.60	0.63	0.60	57,214
Apr 09 2024	0.59	-0.04	-6.35%	0.62	0.635	0.59	55,651
Apr 08 2024	0.63	0.0102	1.65%	0.61	0.63	0.60	49,546
Apr 05 2024	0.6198	-0.0019	-0.31%	0.62	0.637	0.602	18,607
Apr 04 2024	0.6217	-0.0085	-1.35%	0.63	0.6799	0.60	210,053
Apr 03 2024	0.6302	-0.0044	-0.69%	0.64	0.6845	0.62	44,922
Apr 02 2024	0.6346	-0.013	-2.01%	0.6462	0.6715	0.6041	70,908
Apr 01 2024	0.6476	0.0246	3.95%	0.64	0.6904	0.623	25,490
Mar 28 2024	0.623	-0.0065	-1.03%	0.652	0.6703	0.60	139,757
Mar 27 2024	0.6295	0.0025	0.40%	0.6222	0.6472	0.5931	45,675
Mar 26 2024	0.627	-0.067	-9.65%	0.70	0.70	0.5898	307,415
Mar 25 2024	0.694	-0.005	-0.72%	0.699	0.699	0.661	36,509
Mar 22 2024	0.699	0.039	5.91%	0.66	0.699	0.6504	50,685
Mar 21 2024	0.66	0.009	1.38%	0.6541	0.6999	0.651	44,837
Mar 20 2024	0.651	-0.02	-2.98%	0.671	0.7009	0.651	52,092
Mar 19 2024	0.671	-0.0165	-2.40%	0.6967	0.739	0.6623	45,850
Mar 18 2024	0.6875	-0.0161	-2.29%	0.7038	0.764	0.6698	75,243
Mar 15 2024	0.7036	0.0316	4.70%	0.6658	0.74	0.642	191,421
Mar 14 2024	0.672	-0.029	-4.14%	0.70	0.70	0.65	63,028
Mar 13 2024	0.701	-0.01	-1.41%	0.68	0.739999	0.68	61,040
Mar 12 2024	0.711	-0.024	-3.27%	0.74	0.764	0.708	51,676
Mar 11 2024	0.735	-0.015	-2.00%	0.7498	0.764	0.72	41,659
Mar 08 2024	0.75	0.0129	1.75%	0.75	0.76	0.7195	60,500
Mar 07 2024	0.7371	-0.0059	-0.79%	0.7515	0.76	0.7201	18,672
Mar 06 2024	0.743	-0.017	-2.24%	0.7401	0.769	0.7401	45,393
Mar 05 2024	0.76	-0.02	-2.56%	0.7767	0.7767	0.722801	48,496
Mar 04 2024	0.78	0.02	2.63%	0.78	0.78	0.75	84,181
Mar 01 2024	0.76	0.057	8.11%	0.73	0.7715	0.715	225,173
Feb 29 2024	0.703	-0.015	-2.09%	0.73	0.73	0.692101	107,751
Feb 28 2024	0.718	0.038	5.59%	0.71	0.72	0.69	58,604
Feb 27 2024	0.68	0.004	0.59%	0.70	0.7059	0.6701	81,232
Feb 26 2024	0.676	-0.014	-2.03%	0.662	0.72	0.6601	153,190
Feb 23 2024	0.69	0.0131	1.94%	0.69	0.699	0.66101	32,014
Feb 22 2024	0.6769	0.0096	1.44%	0.66	0.697	0.66	27,829
Feb 21 2024	0.6673	-0.0166	-2.43%	0.70	0.70	0.6539	38,634
Feb 20 2024	0.683899	0.0039	0.57%	0.6648	0.6899	0.65	59,783
Feb 16 2024	0.68	0.0031	0.46%	0.66	0.70	0.66	128,077
Feb 15 2024	0.676899	0.0369	5.77%	0.64	0.69	0.625	191,209
Feb 14 2024	0.64	0.0246	4.00%	0.6454	0.6454	0.605	75,199
Feb 13 2024	0.6154	-0.0046	-0.74%	0.62	0.6499	0.6154	81,956
Feb 12 2024	0.62	-0.02	-3.13%	0.6304	0.6654	0.62	41,971
Feb 09 2024	0.64	0.0176	2.83%	0.6275	0.67	0.6224	111,936
Feb 08 2024	0.6224	-0.0174	-2.72%	0.6285	0.65	0.6175	38,718
Feb 07 2024	0.6398	0.0148	2.37%	0.629	0.64	0.6129	19,797
Feb 06 2024	0.625	0.0151	2.48%	0.626	0.6497	0.615	65,923
Feb 05 2024	0.6099	0.0072	1.19%	0.6147	0.62	0.58635	30,268
Feb 02 2024	0.6027	0.0027	0.45%	0.59	0.6151	0.577	43,278
Feb 01 2024	0.60	0.0293	5.13%	0.5835	0.61	0.5794	13,815
Jan 31 2024	0.5707	-0.0362	-5.96%	0.6005	0.609	0.5707	24,623
Jan 30 2024	0.6069	0.0073	1.22%	0.6046	0.6141	0.57	56,223
Jan 29 2024	0.5996	-0.0042	-0.70%	0.60	0.6195	0.5739	35,553
Jan 26 2024	0.6038	0.0114	1.92%	0.62	0.62	0.562501	55,529
Jan 25 2024	0.5924	-0.0261	-4.22%	0.6145	0.6145	0.585	39,235
Jan 24 2024	0.6185	0.0285	4.83%	0.60	0.619899	0.5766	27,617
Jan 23 2024	0.59	0.0123	2.13%	0.59	0.6199	0.59	28,889
Jan 22 2024	0.5777	-0.0223	-3.72%	0.60	0.6018	0.5777	27,572

Milestone Scientific

Delayed Upgrade Clock