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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	0.44	0.33	0.33	0.44	0.33	21.97M
November 13, 2025	0.35	0.38	0.38	0.38	0.35	34.87M
November 12, 2025	0.4	0.36	0.36	0.42	0.36	160,700
November 11, 2025	0.35	0.37	0.37	0.38	0.35	126,000
November 10, 2025	0.41	0.38	0.38	0.43	0.38	90,820
November 07, 2025	0.4	0.4	0.4	0.4	0.39	28,662
November 06, 2025	0.43	0.39	0.39	0.43	0.37	119,567
November 05, 2025	0.37	0.41	0.41	0.43	0.37	132,700
November 04, 2025	0.41	0.38	0.38	0.44	0.35	254,900
November 03, 2025	0.43	0.42	0.42	0.43	0.41	127,861
October 31, 2025	0.41	0.42	0.42	0.42	0.41	57,518
October 30, 2025	0.42	0.42	0.42	0.43	0.4	265,522
October 29, 2025	0.48	0.43	0.43	0.48	0.43	114,900
October 28, 2025	0.45	0.46	0.46	0.47	0.44	106,100
October 27, 2025	0.42	0.46	0.46	0.47	0.42	290,848
October 24, 2025	0.43	0.41	0.41	0.45	0.41	289,004
October 23, 2025	0.43	0.43	0.43	0.44	0.43	215,519
October 22, 2025	0.45	0.43	0.43	0.46	0.43	81,523
October 21, 2025	0.44	0.45	0.45	0.46	0.43	177,858
October 20, 2025	0.46	0.43	0.43	0.46	0.43	130,063
October 17, 2025	0.43	0.44	0.44	0.45	0.43	180,100
October 16, 2025	0.5	0.45	0.45	0.5	0.44	201,400
October 15, 2025	0.53	0.47	0.47	0.53	0.45	364,100
October 14, 2025	0.54	0.53	0.53	0.54	0.53	206,676
October 13, 2025	0.55	0.54	0.54	0.56	0.53	133,300
October 10, 2025	0.55	0.52	0.52	0.56	0.51	166,160
October 09, 2025	0.48	0.54	0.54	0.6	0.48	615,243
October 08, 2025	0.47	0.47	0.47	0.47	0.45	155,303
October 07, 2025	0.45	0.45	0.45	0.45	0.45	148,900
October 06, 2025	0.45	0.45	0.45	0.45	0.44	148,768
October 03, 2025	0.45	0.44	0.44	0.45	0.4	356,578
October 02, 2025	0.45	0.45	0.45	0.45	0.45	98,000
October 01, 2025	0.46	0.45	0.45	0.46	0.45	143,100
September 30, 2025	0.46	0.45	0.45	0.46	0.45	107,934
September 29, 2025	0.46	0.46	0.46	0.46	0.46	89,827
September 26, 2025	0.46	0.46	0.46	0.46	0.46	73,321
September 25, 2025	0.47	0.47	0.47	0.48	0.47	121,300
September 24, 2025	0.49	0.47	0.47	0.49	0.47	98,927
September 23, 2025	0.5	0.49	0.49	0.5	0.48	79,817
September 22, 2025	0.5	0.5	0.5	0.52	0.5	358,822
September 19, 2025	0.53	0.52	0.52	0.55	0.45	595,465
September 18, 2025	0.55	0.54	0.54	0.57	0.53	109,735
September 17, 2025	0.57	0.55	0.55	0.57	0.55	147,615
September 16, 2025	0.56	0.58	0.58	0.59	0.56	45,600
September 15, 2025	0.59	0.58	0.58	0.59	0.58	22,333
September 12, 2025	0.57	0.59	0.59	0.6	0.57	43,232
September 11, 2025	0.59	0.59	0.59	0.6	0.55	149,500
September 10, 2025	0.64	0.59	0.59	0.64	0.58	115,348
September 09, 2025	0.64	0.64	0.64	0.64	0.62	56,317
September 08, 2025	0.59	0.61	0.61	0.62	0.59	34,439
September 05, 2025	0.62	0.62	0.62	0.62	0.58	49,788
September 04, 2025	0.63	0.62	0.62	0.64	0.61	23,718
September 03, 2025	0.61	0.64	0.64	0.65	0.59	68,268
September 02, 2025	0.59	0.6	0.6	0.61	0.58	20,400
August 29, 2025	0.6	0.59	0.59	0.63	0.58	42,780
August 28, 2025	0.62	0.6	0.6	0.62	0.59	56,159
August 27, 2025	0.61	0.6	0.6	0.63	0.6	42,149
August 26, 2025	0.6	0.61	0.61	0.65	0.59	68,300
August 25, 2025	0.57	0.59	0.59	0.59	0.57	51,218
August 22, 2025	0.61	0.6	0.6	0.61	0.58	67,249

Milestone Scientific Inc. (MLSS) AMEX