Milestone Scientific Inc. - MLSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 18, 2025	0.62	0.62	0.62	0.62	0.6	166,840
July 17, 2025	0.63	0.62	0.62	0.64	0.62	122,646
July 16, 2025	0.64	0.62	0.62	0.64	0.62	39,909
July 15, 2025	0.65	0.64	0.64	0.65	0.64	53,750
July 14, 2025	0.67	0.65	0.65	0.67	0.65	31,400
July 11, 2025	0.67	0.67	0.67	0.68	0.66	30,710
July 10, 2025	0.7	0.67	0.67	0.7	0.67	24,400
July 09, 2025	0.7	0.68	0.68	0.7	0.66	7,326
July 08, 2025	0.68	0.66	0.66	0.73	0.66	78,107
July 07, 2025	0.67	0.68	0.68	0.7	0.67	96,411
July 03, 2025	0.66	0.67	0.67	0.69	0.65	158,811
July 02, 2025	0.65	0.63	0.63	0.65	0.62	109,008
July 01, 2025	0.66	0.64	0.64	0.68	0.61	32,509
June 30, 2025	0.73	0.64	0.64	0.73	0.62	250,712
June 27, 2025	0.77	0.73	0.73	0.81	0.57	364,213
June 26, 2025	0.78	0.76	0.76	0.78	0.72	48,563
June 25, 2025	0.82	0.75	0.75	0.82	0.73	117,832
June 24, 2025	0.85	0.79	0.79	0.85	0.76	81,800
June 23, 2025	0.86	0.8	0.8	0.87	0.8	85,600
June 20, 2025	0.87	0.88	0.88	0.88	0.87	43,808
June 18, 2025	0.87	0.88	0.88	0.89	0.87	30,800
June 17, 2025	0.88	0.87	0.87	0.89	0.86	45,200
June 16, 2025	0.89	0.88	0.88	0.92	0.88	64,600
June 13, 2025	0.89	0.88	0.88	0.9	0.88	61,035
June 12, 2025	0.9	0.89	0.89	0.9	0.89	55,339
June 11, 2025	0.91	0.89	0.89	0.92	0.89	112,518
June 10, 2025	0.91	0.92	0.92	0.92	0.89	55,640
June 09, 2025	0.89	0.91	0.91	0.92	0.88	92,345
June 06, 2025	0.9	0.91	0.91	0.92	0.85	277,200
June 05, 2025	0.91	0.91	0.91	0.93	0.9	65,513
June 04, 2025	0.91	0.91	0.91	0.92	0.91	30,604
June 03, 2025	0.94	0.92	0.92	0.95	0.92	41,400
June 02, 2025	0.97	0.95	0.95	0.97	0.93	36,817
May 30, 2025	0.96	0.92	0.92	0.99	0.91	42,700
May 29, 2025	0.99	0.96	0.96	0.99	0.93	31,311
May 28, 2025	0.98	0.98	0.98	0.98	0.95	33,300
May 27, 2025	0.96	1	1	1.01	0.9	64,310
May 23, 2025	0.99	1	1	1.02	0.93	46,209
May 22, 2025	1	0.97	0.97	1	0.97	7,212
May 21, 2025	1.02	0.99	0.99	1.03	0.99	29,300
May 20, 2025	1.05	1.05	1.05	1.05	0.97	121,900
May 19, 2025	0.89	1.02	1.02	1.04	0.88	154,835
May 16, 2025	0.9	0.9	0.9	0.93	0.89	88,485
May 15, 2025	0.93	0.93	0.93	0.95	0.92	23,900
May 14, 2025	0.89	0.89	0.89	0.95	0.89	65,544
May 13, 2025	0.91	0.91	0.91	0.94	0.89	79,100
May 12, 2025	0.93	0.93	0.93	1	0.87	179,218
May 09, 2025	0.98	0.95	0.95	1.01	0.94	32,122
May 08, 2025	0.91	0.97	0.97	1.05	0.91	55,718
May 07, 2025	0.95	0.91	0.91	0.98	0.91	48,826
May 06, 2025	1	0.96	0.96	1	0.94	26,800
May 05, 2025	1.06	0.99	0.99	1.07	0.99	50,603
May 02, 2025	1.05	1.09	1.09	1.11	1.05	147,461
May 01, 2025	0.94	1.08	1.08	1.1	0.89	321,700
April 30, 2025	0.96	0.92	0.92	0.97	0.92	19,108
April 29, 2025	0.96	0.95	0.95	0.99	0.95	23,303
April 28, 2025	0.97	0.97	0.97	0.99	0.97	11,200
April 25, 2025	0.97	0.99	0.99	0.99	0.93	57,610
April 24, 2025	0.93	0.95	0.95	0.96	0.91	17,338
April 23, 2025	0.9	0.93	0.93	0.98	0.9	67,084

Milestone Scientific Inc. (MLSS) AMEX