Milestone Scientific Inc (MLSS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0977 | -12.2461769867 | 0.7978 | 0.85 | 0.64 | 241866 | 0.74542332 | CS |
| 4 | -0.1499 | -17.6352941176 | 0.85 | 0.875 | 0.64 | 113551 | 0.77631381 | CS |
| 12 | -0.2199 | -23.902173913 | 0.92 | 1.1 | 0.64 | 88469 | 0.88689054 | CS |
| 26 | 0.0291 | 4.33681073025 | 0.671 | 1.1 | 0.5759 | 115996 | 0.86028775 | CS |
| 52 | -0.0958 | -12.0366880261 | 0.7959 | 1.1 | 0.52 | 108399 | 0.7663848 | CS |
| 156 | -1.7399 | -71.3073770492 | 2.44 | 3 | 0.405 | 109142 | 1.0713613 | CS |
| 260 | -0.3699 | -34.5700934579 | 1.07 | 4.8526 | 0.405 | 240030 | 1.97438696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731367800 | 0.7 | -0.0578 | -7.63 | 0.74 | 0.76 | 0.6899999 | 156715 |
| 1731108600 | 0.7578 | 0.0377 | 5.24 | 0.74 | 0.7641 | 0.72 | 131284 |
| 1731022200 | 0.7201 | -0.0931 | -11.45 | 0.7903 | 0.8173 | 0.64 | 586216 |
| 1730935800 | 0.8132 | 0.0132 | 1.65 | 0.85 | 0.85 | 0.7901 | 151396 |
| 1730849400 | 0.8 | -0.0089 | -1.10 | 0.7978 | 0.8149999 | 0.77 | 184156 |
| 1730763000 | 0.8088999 | -0.0051 | -0.63 | 0.79 | 0.8199 | 0.79 | 95235 |
| 1730500200 | 0.8139999 | 0.0239999 | 3.04 | 0.79 | 0.8199 | 0.7796999 | 80108 |
| 1730413800 | 0.79 | -0.01 | -1.25 | 0.8007 | 0.81 | 0.7801 | 59537 |
| 1730327400 | 0.8 | 0.006 | 0.76 | 0.78 | 0.82455 | 0.78 | 209067 |
| 1730241000 | 0.794 | 0.0143001 | 1.83 | 0.78 | 0.8287 | 0.7796 | 154008 |
| 1730154600 | 0.7796999 | -0.0003 | -0.04 | 0.79 | 0.79 | 0.768499 | 15132 |
| 1729895400 | 0.78 | -0.017 | -2.13 | 0.7771 | 0.8199 | 0.7771 | 65640 |
| 1729809000 | 0.797 | -0.019 | -2.33 | 0.8211 | 0.83 | 0.7519 | 88016 |
| 1729722600 | 0.8159999 | 0.0059999 | 0.74 | 0.8022 | 0.84 | 0.8 | 34753 |
| 1729636200 | 0.81 | -0.0299 | -3.56 | 0.8244 | 0.839999 | 0.78 | 110549 |
| 1729549800 | 0.8399 | -0.017 | -1.98 | 0.87 | 0.87 | 0.8282 | 15989 |
| 1729290600 | 0.8569 | 0.0218 | 2.61 | 0.8348 | 0.864899 | 0.8199999 | 18665 |
| 1729204200 | 0.8351 | -0.0151 | -1.78 | 0.8199999 | 0.8596 | 0.8199999 | 41695 |
| 1729117800 | 0.8502 | -0.0038 | -0.44 | 0.8323 | 0.8555 | 0.8025 | 59135 |
| 1729031400 | 0.854 | 0.003 | 0.35 | 0.85 | 0.875 | 0.8199999 | 111408 |
| 1728945000 | 0.851 | -0.019 | -2.18 | 0.851 | 0.87 | 0.85 | 28597 |
| 1728685800 | 0.87 | 0.003 | 0.35 | 0.87 | 0.87 | 0.85 | 86780 |
| 1728599400 | 0.867 | 0.002 | 0.23 | 0.87 | 0.89 | 0.8624 | 71694 |
| 1728513000 | 0.865 | 0.005 | 0.58 | 0.8704 | 0.89 | 0.860101 | 56294 |
| 1728426600 | 0.86 | -0.023 | -2.60 | 0.8987 | 0.939 | 0.86 | 73282 |
| 1728340200 | 0.883 | 0.0007 | 0.08 | 0.9044 | 0.929999 | 0.86 | 119190 |
| 1728081000 | 0.8823 | -0.034 | -3.71 | 0.92 | 0.96 | 0.8823 | 22178 |
| 1727994600 | 0.9163 | -0.0071 | -0.77 | 0.8803 | 0.935 | 0.88 | 17327 |
| 1727908200 | 0.9234 | 0.0434 | 4.93 | 0.88 | 0.93 | 0.86 | 90614 |
| 1727821800 | 0.88 | -0.0305 | -3.35 | 0.9058 | 0.921899 | 0.8752 | 22770 |
| 1727735400 | 0.9105 | -0.0108 | -1.17 | 0.92 | 0.94 | 0.9 | 50617 |
| 1727476200 | 0.9213 | -0.0287 | -3.02 | 0.93 | 0.98 | 0.9 | 36657 |
| 1727389800 | 0.95 | -0.0394 | -3.98 | 1 | 1 | 0.9244 | 49185 |
| 1727303400 | 0.9894 | 0.0094 | 0.96 | 0.97 | 0.9894 | 0.93 | 84116 |
| 1727217000 | 0.98 | 0.01 | 1.03 | 0.9647 | 1 | 0.94 | 90930 |
| 1727130600 | 0.97 | -0.09 | -8.49 | 0.9203 | 0.98 | 0.9203 | 77077 |
| 1726871400 | 1.06 | 0.15 | 16.05 | 0.9 | 1.06 | 0.89 | 378496 |
| 1726785000 | 0.9134 | 0.0168 | 1.87 | 0.91 | 0.9565 | 0.86 | 85048 |
| 1726698600 | 0.8966 | -0.0116 | -1.28 | 0.92 | 0.9625 | 0.8966 | 58358 |
| 1726612200 | 0.9082 | -0.0218 | -2.34 | 0.9 | 0.9661 | 0.9 | 48651 |
| 1726525800 | 0.93 | -0.02 | -2.11 | 0.94 | 0.98 | 0.93 | 43325 |
| 1726266600 | 0.95 | -0.0051 | -0.53 | 0.95 | 0.9809 | 0.94 | 72744 |
| 1726180200 | 0.9551 | -0.009899 | -1.03 | 0.97 | 0.999422 | 0.94 | 46208 |
| 1726093800 | 0.964999 | 0.004999 | 0.52 | 0.96 | 0.9999 | 0.94 | 28093 |
| 1726007400 | 0.96 | -0.0383 | -3.84 | 1.03 | 1.04 | 0.9131 | 123381 |
| 1725921000 | 0.9983 | -0.0317 | -3.08 | 1.01 | 1.02 | 0.97 | 85141 |
| 1725661800 | 1.03 | 0.01 | 0.98 | 1.05 | 1.09 | 1 | 52948 |
| 1725575400 | 1.02 | 0.04 | 4.21 | 0.99 | 1.06 | 0.98 | 83555 |
| 1725489000 | 0.9788 | -0.0312 | -3.09 | 1.05 | 1.05 | 0.9788 | 59671 |
| 1725402600 | 1.01 | -0.09 | -8.18 | 1.04 | 1.0599 | 1.01 | 76253 |
| 1725057000 | 1.1 | 0.13 | 13.98 | 1.01 | 1.1 | 0.98 | 171805 |
| 1724970600 | 0.9651 | 0.0101 | 1.06 | 0.93 | 0.98 | 0.93 | 73347 |
| 1724884200 | 0.955 | -0.045 | -4.50 | 0.9949 | 1.0199 | 0.95 | 54784 |
| 1724797800 | 1 | 0 | 0.00 | 1.01 | 1.0395 | 0.96 | 62305 |
| 1724711400 | 1 | -0.04 | -3.85 | 1.05 | 1.07 | 1 | 41256 |
| 1724452200 | 1.04 | 0.03 | 2.46 | 1.02 | 1.05 | 1 | 82189 |
| 1724365800 | 1.0149999 | 0.02 | 1.69 | 0.98 | 1.03 | 0.98 | 91174 |
| 1724279400 | 0.9981 | 0.0681 | 7.32 | 0.91 | 1.0149999 | 0.91 | 65517 |
| 1724193000 | 0.93 | -0.0239 | -2.51 | 0.92 | 0.950498 | 0.89 | 100108 |
| 1724106600 | 0.9539 | -0.0186 | -1.91 | 0.96 | 0.98 | 0.94 | 27246 |
| 1723847400 | 0.9725 | -0.0076 | -0.78 | 0.9757 | 0.99 | 0.94 | 62905 |
| 1723761000 | 0.9801 | -0.0299 | -2.96 | 1 | 1.025 | 0.8953 | 91475 |
| 1723674600 | 1.01 | -0.01 | -0.98 | 1.05 | 1.05 | 0.9745 | 104868 |
| 1723588200 | 1.02 | 0.01 | 0.99 | 1.05 | 1.05 | 1 | 35530 |
| 1723501800 | 1.01 | 0.05 | 5.21 | 0.97 | 1.0299 | 0.959999 | 63131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
