NYSE American - Nasdaq Real Time Price USD

Milestone Scientific Inc. (MLSS)

Compare
0.9313
+0.0289
+(3.13%)
As of 12:46:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.95240.95240.93130.93130.9313750
Apr 17, 20250.86000.90000.85000.90000.900028,700
Apr 16, 20250.97000.97000.86000.91000.910052,400
Apr 15, 20250.91000.98000.90000.96000.960022,900
Apr 14, 20250.92000.97000.91000.91000.910043,000
Apr 11, 20250.92000.97000.90000.90000.900022,400
Apr 10, 20250.93000.93000.90000.90000.900020,900
Apr 9, 20250.86000.98000.86000.95000.950054,500
Apr 8, 20250.91000.99000.86000.88000.880083,000
Apr 7, 20250.84000.90000.82000.88000.880060,300
Apr 4, 20250.86000.91000.86000.87000.870065,000
Apr 3, 20250.98000.99000.92000.92000.920029,300
Apr 2, 20251.03001.05000.98000.99000.9900106,600
Apr 1, 20250.93000.99000.92000.95000.950027,900
Mar 31, 20251.03001.03000.91000.93000.930055,500
Mar 28, 20251.06001.07000.98000.99000.990038,300
Mar 27, 20251.02001.10001.00001.08001.0800129,000
Mar 26, 20251.06001.09000.99001.01001.010065,600
Mar 25, 20251.02001.09001.01001.09001.0900126,600
Mar 24, 20251.04001.04000.97001.01001.010054,500
Mar 21, 20250.93001.02000.93001.01001.0100118,300
Mar 20, 20250.96000.97000.93000.97000.970051,200
Mar 19, 20250.97000.97000.92000.96000.960059,600
Mar 18, 20250.90000.94000.87000.93000.930034,400
Mar 17, 20250.93000.95000.89000.91000.910055,300
Mar 14, 20250.93000.93000.87000.93000.930078,300
Mar 13, 20250.97000.99000.90000.92000.920096,900
Mar 12, 20250.95000.96000.88000.96000.9600109,500
Mar 11, 20250.94000.95000.89000.94000.940070,800
Mar 10, 20251.08001.08000.92000.93000.9300105,500
Mar 7, 20251.03001.10001.03001.09001.0900151,100
Mar 6, 20251.02001.05001.01001.02001.020036,100
Mar 5, 20251.08001.12001.02001.02001.020070,200
Mar 4, 20251.00001.11000.95001.11001.1100348,100
Mar 3, 20250.95001.03000.95001.00001.0000187,300
Feb 28, 20250.91000.94000.90000.94000.940070,100
Feb 27, 20250.92000.97000.92000.94000.940052,800
Feb 26, 20250.96000.96000.92000.94000.940054,500
Feb 25, 20250.97001.01000.95000.96000.960079,100
Feb 24, 20251.02001.05000.99001.00001.000074,000
Feb 21, 20251.12001.12000.99001.04001.0400220,700
Feb 20, 20251.21001.21001.08001.09001.090085,400
Feb 19, 20251.19001.20001.16001.17001.170057,400
Feb 18, 20251.22001.22001.15001.16001.160069,100
Feb 14, 20251.19001.26001.15001.21001.2100131,900
Feb 13, 20251.15001.21001.15001.20001.200043,400
Feb 12, 20251.16001.20001.14001.16001.160068,600
Feb 11, 20251.24001.25001.15001.18001.1800135,400
Feb 10, 20251.28001.28001.21001.21001.210066,300
Feb 7, 20251.27001.27001.22001.24001.2400160,500
Feb 6, 20251.31001.31001.24001.27001.270047,600
Feb 5, 20251.29001.32001.26001.29001.290048,200
Feb 4, 20251.22001.30001.18001.26001.260091,000
Feb 3, 20251.21001.24001.17001.20001.200072,000
Jan 31, 20251.27001.35001.26001.26001.2600120,000
Jan 30, 20251.26001.33001.25001.28001.2800117,300
Jan 29, 20251.28001.29001.21001.27001.2700127,300
Jan 28, 20251.35001.35001.26001.29001.2900185,900
Jan 27, 20251.32001.36001.27001.33001.3300150,100
Jan 24, 20251.30001.39001.26001.33001.3300375,400
Jan 23, 20251.21001.32001.21001.30001.3000249,600
Jan 22, 20251.25001.32001.22001.22001.2200169,300
Jan 21, 20251.16001.30001.16001.27001.2700263,500
Jan 17, 20251.13001.24001.12001.18001.1800255,500
Jan 16, 20251.13001.19001.12001.18001.1800131,300
Jan 15, 20251.10001.15001.08001.12001.1200153,800
Jan 14, 20251.10001.13001.08001.09001.090086,100
Jan 13, 20251.18001.18001.07001.08001.0800197,500
Jan 10, 20251.11001.22001.11001.18001.1800306,000
Jan 8, 20251.00001.27001.00001.26001.26001,864,000
Jan 7, 20251.03001.03000.98001.03001.0300192,100
Jan 6, 20250.96001.03000.96001.01001.0100372,700
Jan 3, 20250.97000.97000.95000.95000.950089,500
Jan 2, 20251.00001.00000.93000.94000.940072,800
Dec 31, 20240.94001.00000.92000.96000.9600202,600
Dec 30, 20240.87000.95000.86000.93000.9300121,900
Dec 27, 20240.87000.88000.80000.88000.8800254,100
Dec 26, 20240.85000.86000.83000.84000.840040,100
Dec 24, 20240.89000.89000.83000.85000.850060,800
Dec 23, 20240.93000.93000.86000.87000.870073,500
Dec 20, 20240.80000.93000.80000.93000.9300419,200
Dec 19, 20240.80000.81000.76000.80000.8000158,300
Dec 18, 20240.85000.85000.76000.77000.7700218,300
Dec 17, 20240.84000.85000.80000.85000.850091,300
Dec 16, 20240.81000.87000.80000.84000.8400214,100
Dec 13, 20240.80000.85000.77000.81000.8100253,700
Dec 12, 20240.85000.89000.83000.83000.830019,900
Dec 11, 20240.88000.91000.85000.85000.850080,000
Dec 10, 20240.90000.91000.85000.89000.890088,200
Dec 9, 20240.92000.93000.89000.90000.900087,300
Dec 6, 20240.83000.90000.83000.89000.8900188,500
Dec 5, 20240.80000.86000.80000.81000.8100102,600
Dec 4, 20240.87000.88000.79000.82000.8200208,300
Dec 3, 20240.91000.94000.88000.88000.880092,300
Dec 2, 20240.98001.01000.89000.94000.9400187,300
Nov 29, 20241.05001.05000.96000.99000.9900153,900
Nov 27, 20241.01001.05000.97001.02001.0200542,200
Nov 26, 20240.86001.01000.83001.00001.0000973,000
Nov 25, 20240.77000.84000.77000.79000.7900226,700
Nov 22, 20240.70000.80000.69000.77000.7700269,800
Nov 21, 20240.70000.72000.65000.71000.7100120,600
Nov 20, 20240.61000.69000.60000.68000.6800199,000
Nov 19, 20240.65000.65000.60000.62000.6200393,200
Nov 18, 20240.67000.70000.63000.64000.6400108,700
Nov 15, 20240.71000.71000.62000.65000.6500188,100
Nov 14, 20240.70000.70000.62000.68000.6800261,400
Nov 13, 20240.69000.71000.67000.67000.670083,100
Nov 12, 20240.70000.73000.68000.70000.7000129,900
Nov 11, 20240.74000.76000.69000.70000.7000156,700
Nov 8, 20240.74000.76000.72000.76000.7600131,300
Nov 7, 20240.79000.82000.64000.72000.7200586,200
Nov 6, 20240.85000.85000.79000.81000.8100151,500
Nov 5, 20240.80000.82000.77000.80000.8000184,200
Nov 4, 20240.79000.82000.79000.81000.810095,200
Nov 1, 20240.79000.82000.78000.81000.810080,100
Oct 31, 20240.80000.81000.78000.80000.800059,500
Oct 30, 20240.78000.82000.78000.80000.8000208,900
Oct 29, 20240.78000.83000.78000.79000.7900154,000
Oct 28, 20240.78000.78000.77000.78000.780015,100
Oct 25, 20240.78000.82000.78000.78000.780065,600
Oct 24, 20240.82000.83000.75000.80000.8000104,200
Oct 23, 20240.80000.84000.80000.82000.820034,700
Oct 22, 20240.82000.84000.78000.81000.8100110,500
Oct 21, 20240.87000.87000.83000.84000.840016,000
Oct 18, 20240.84000.86000.82000.86000.860018,700
Oct 17, 20240.82000.86000.82000.84000.840041,700
Oct 16, 20240.86000.86000.80000.85000.850063,200
Oct 15, 20240.85000.88000.82000.85000.8500111,400
Oct 14, 20240.85000.87000.85000.85000.850028,600
Oct 11, 20240.87000.87000.85000.87000.870086,800
Oct 10, 20240.89000.89000.86000.87000.870071,800
Oct 9, 20240.88000.89000.86000.87000.870056,200
Oct 8, 20240.92000.94000.86000.86000.860073,300
Oct 7, 20240.90000.93000.86000.88000.8800120,600
Oct 4, 20240.92000.94000.88000.88000.880022,200
Oct 3, 20240.88000.94000.88000.92000.920017,300
Oct 2, 20240.87000.93000.86000.92000.920090,600
Oct 1, 20240.90000.92000.88000.88000.880022,800
Sep 30, 20240.94000.94000.90000.91000.910050,600
Sep 27, 20240.93000.98000.90000.92000.920036,700
Sep 26, 20241.00001.00000.92000.95000.950049,200
Sep 25, 20240.97000.99000.93000.99000.990084,100
Sep 24, 20240.94001.00000.94000.98000.980090,900
Sep 23, 20240.92000.98000.92000.97000.970079,800
Sep 20, 20240.90001.06000.89001.06001.0600530,400
Sep 19, 20240.91000.96000.86000.91000.910085,000
Sep 18, 20240.92000.96000.90000.90000.900058,300
Sep 17, 20240.90000.97000.90000.91000.910048,700
Sep 16, 20240.94000.98000.93000.93000.930043,300
Sep 13, 20240.96000.98000.94000.95000.950072,600
Sep 12, 20240.97001.00000.94000.96000.960046,200
Sep 11, 20240.96001.00000.94000.96000.960028,100
Sep 10, 20241.03001.04000.91000.96000.9600123,400
Sep 9, 20241.01001.02000.97001.00001.000085,100
Sep 6, 20241.05001.05001.00001.03001.030052,900
Sep 5, 20240.99001.06000.98001.02001.020084,600
Sep 4, 20241.05001.05000.98000.98000.980059,700
Sep 3, 20241.04001.06001.01001.01001.010076,300
Aug 30, 20241.01001.10000.98001.10001.1000175,300
Aug 29, 20240.93000.98000.93000.97000.970074,600
Aug 28, 20240.99001.02000.95000.96000.960054,800
Aug 27, 20241.01001.04000.96001.00001.000062,300
Aug 26, 20241.05001.07001.00001.00001.000041,800
Aug 23, 20241.02001.05001.00001.04001.040082,200
Aug 22, 20240.98001.03000.98001.01001.010091,200
Aug 21, 20240.91001.01000.91001.00001.000065,500
Aug 20, 20240.92000.95000.89000.93000.9300100,100
Aug 19, 20240.96000.98000.94000.95000.950027,200
Aug 16, 20240.98000.99000.94000.97000.970062,900
Aug 15, 20241.00001.02000.90000.98000.980091,500
Aug 14, 20241.05001.05000.97001.01001.0100104,900
Aug 13, 20241.05001.05001.00001.02001.020035,500
Aug 12, 20240.97001.03000.96001.01001.010063,100
Aug 9, 20240.95000.99000.95000.96000.960038,700
Aug 8, 20240.95000.99000.92000.95000.9500115,200
Aug 7, 20240.90000.99000.90000.97000.970075,600
Aug 6, 20240.95000.97000.89000.90000.900070,100
Aug 5, 20240.93000.98000.91000.95000.950047,600
Aug 2, 20240.98001.00000.94000.94000.940060,300
Aug 1, 20241.01001.01000.93000.97000.970054,700
Jul 31, 20241.02001.05000.97001.00001.000067,100
Jul 30, 20240.97000.99000.92000.97000.970090,700
Jul 29, 20241.04001.05000.96000.97000.9700131,500
Jul 26, 20241.03001.05001.01001.04001.040095,200
Jul 25, 20240.96001.01000.96001.00001.000070,900
Jul 24, 20241.02001.07000.96000.96000.9600285,300
Jul 23, 20240.93001.10000.92001.07001.07001,082,400
Jul 22, 20240.85000.90000.83000.87000.870097,200
Jul 19, 20240.85000.92000.85000.85000.850079,600
Jul 18, 20240.90000.90000.85000.85000.8500104,400
Jul 17, 20240.89000.91000.89000.90000.900062,000
Jul 16, 20240.96001.00000.88000.89000.8900140,800
Jul 15, 20241.01001.01000.90000.96000.9600267,100
Jul 12, 20241.00001.03000.97001.01001.0100311,900
Jul 11, 20240.84001.00000.80000.97000.9700734,600
Jul 10, 20240.69000.84000.69000.80000.8000865,600
Jul 9, 20240.65000.72000.65000.71000.7100253,800
Jul 8, 20240.66000.68000.58000.66000.6600487,800
Jul 5, 20240.65000.67000.65000.66000.660039,600
Jul 3, 20240.65000.68000.65000.66000.660053,900
Jul 2, 20240.65000.70000.65000.65000.650059,500
Jul 1, 20240.70000.70000.65000.66000.660030,100
Jun 28, 20240.65000.72000.65000.68000.6800109,600
Jun 27, 20240.65000.69000.65000.68000.680023,900
Jun 26, 20240.65000.70000.65000.65000.650033,800
Jun 25, 20240.70000.70000.65000.65000.6500108,400
Jun 24, 20240.70000.72000.67000.67000.670054,200
Jun 21, 20240.70000.73000.67000.67000.670085,000
Jun 20, 20240.66000.74000.65000.67000.6700113,900
Jun 18, 20240.72000.85000.67000.68000.6800613,800
Jun 17, 20240.74000.74000.69000.74000.7400148,400
Jun 14, 20240.69000.74000.68000.72000.7200117,800
Jun 13, 20240.74000.74000.69000.70000.700062,800
Jun 12, 20240.70000.72000.69000.72000.720026,900
Jun 11, 20240.71000.74000.68000.73000.730044,200
Jun 10, 20240.75000.78000.68000.68000.680030,900
Jun 7, 20240.73000.75000.72000.73000.730043,900
Jun 6, 20240.72000.76000.72000.72000.720011,300
Jun 5, 20240.76000.79000.73000.76000.760034,700
Jun 4, 20240.77000.80000.72000.75000.750094,100
Jun 3, 20240.71000.78000.70000.77000.770063,500
May 31, 20240.73000.76000.71000.73000.730065,900
May 30, 20240.75000.76000.73000.73000.730038,000
May 29, 20240.77000.77000.73000.76000.760077,600
May 28, 20240.72000.75000.68000.73000.730084,900
May 24, 20240.72000.76000.70000.75000.750032,700
May 23, 20240.77000.79000.71000.77000.770068,800
May 22, 20240.77000.79000.74000.77000.770056,600
May 21, 20240.75000.81000.72000.79000.7900474,300
May 20, 20240.68000.73000.66000.71000.7100149,800
May 17, 20240.68000.73000.65000.68000.6800153,400
May 16, 20240.69000.70000.66000.68000.6800135,700
May 15, 20240.70000.70000.67000.69000.690039,300
May 14, 20240.68000.70000.65000.68000.680045,500
May 13, 20240.67000.71000.66000.66000.660077,800
May 10, 20240.69000.70000.65000.67000.670031,800
May 9, 20240.67000.70000.64000.68000.680088,700
May 8, 20240.65000.69000.65000.66000.660018,100
May 7, 20240.68000.70000.66000.66000.6600117,300
May 6, 20240.69000.71000.66000.70000.7000138,400
May 3, 20240.67000.68000.65000.65000.650084,500
May 2, 20240.68000.70000.63000.70000.7000225,800
May 1, 20240.65000.67000.63000.64000.640046,500
Apr 30, 20240.60000.67000.60000.62000.620054,700
Apr 29, 20240.58000.62000.54000.61000.6100308,600
Apr 26, 20240.58000.59000.55000.56000.560051,500
Apr 25, 20240.54000.61000.54000.57000.5700222,000
Apr 24, 20240.55000.57000.55000.56000.560037,700
Apr 23, 20240.56000.58000.55000.56000.560044,300
Apr 22, 20240.54000.57000.54000.54000.5400131,700

Related Tickers

POCI Precision Optics Corporation, Inc.
3.9750
+0.63%
 
ZJYL Jin Medical International Ltd.
0.9280
-1.28%
 
HRAL Hear AtLast Holdings, Inc.
0.0005
0.00%
 
EKSO Ekso Bionics Holdings, Inc.
0.4190
+1.70%
 
LUCYW Innovative Eyewear, Inc.
0.0800
+13.48%
 
MHUA Meihua International Medical Technologies Co., Ltd.
0.2778
-10.10%
 
NEPH Nephros, Inc.
2.0000
+5.26%
 
INFU InfuSystem Holdings, Inc.
4.9000
-0.20%
 
NXGL NEXGEL, Inc.
2.8300
0.00%
 
ATRC AtriCure, Inc.
31.15
-2.69%