Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Milestone Scientific, Inc. Common Stock (NY:MLSS)

0.3540 +0.0050 (+1.43%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.3321 0.3669 0.3320 0.3540 398,481 +0.01(+1.43%)
Dec 04, 2025 0.3218 0.3500 0.3138 0.3490 301,646 +0.00(+1.37%)
Dec 03, 2025 0.3400 0.3450 0.3199 0.3443 182,451 +0.01(+2.47%)
Dec 02, 2025 0.2975 0.3404 0.2975 0.3360 779,722 +0.04(+11.63%)
Dec 01, 2025 0.3100 0.3159 0.2960 0.3010 220,532 -0.01(-4.14%)
Nov 28, 2025 0.3078 0.3169 0.3001 0.3140 144,613 +0.01(+3.66%)
Nov 26, 2025 0.3100 0.3200 0.2975 0.3029 504,080 -0.01(-2.29%)
Nov 25, 2025 0.3016 0.3109 0.2945 0.3100 412,920 -0.00(-0.29%)
Nov 24, 2025 0.2935 0.3200 0.2922 0.3109 330,909 +0.01(+2.27%)
Nov 21, 2025 0.3000 0.3100 0.2902 0.3040 353,411 -0.00(-0.56%)
Nov 20, 2025 0.3104 0.3200 0.2806 0.3057 516,816 -0.01(-4.47%)
Nov 19, 2025 0.3043 0.3371 0.3001 0.3200 806,411 +0.01(+4.23%)
Nov 18, 2025 0.2985 0.3196 0.2929 0.3070 876,589 -0.01(-1.60%)
Nov 17, 2025 0.3281 0.3340 0.3090 0.3120 1,771,972 -0.02(-5.45%)
Nov 14, 2025 0.4350 0.4380 0.3300 0.3300 21,971,024 -0.05(-13.09%)
Nov 13, 2025 0.3504 0.3800 0.3504 0.3797 32,317,752 +0.02(+6.03%)
Nov 12, 2025 0.3990 0.4195 0.3581 0.3581 160,700 -0.01(-3.48%)
Nov 11, 2025 0.3510 0.3795 0.3500 0.3710 126,024 -0.01(-2.37%)
Nov 10, 2025 0.4102 0.4299 0.3800 0.3800 90,748 -0.02(-4.98%)
Nov 07, 2025 0.3950 0.4000 0.3900 0.3999 28,662 +0.01(+2.51%)
Nov 06, 2025 0.4290 0.4290 0.3701 0.3901 119,152 -0.02(-5.84%)
Nov 05, 2025 0.3670 0.4348 0.3670 0.4143 112,958 +0.04(+9.49%)
Nov 04, 2025 0.4103 0.4353 0.3506 0.3784 254,855 -0.04(-9.69%)
Nov 03, 2025 0.4344 0.4344 0.4070 0.4190 127,475 -0.00(-0.12%)
Oct 31, 2025 0.4106 0.4202 0.4105 0.4195 57,518 +0.00(+1.08%)
Oct 30, 2025 0.4186 0.4322 0.4013 0.4150 265,372 -0.02(-4.16%)
Oct 29, 2025 0.4750 0.4801 0.4300 0.4330 114,893 -0.03(-5.48%)
Oct 28, 2025 0.4545 0.4651 0.4401 0.4581 106,078 +0.00(+0.64%)
Oct 27, 2025 0.4188 0.4650 0.4188 0.4552 290,830 +0.05(+11.40%)
Oct 24, 2025 0.4299 0.4495 0.4074 0.4086 289,004 -0.02(-3.93%)
Oct 23, 2025 0.4302 0.4440 0.4252 0.4253 215,519 -0.01(-1.55%)
Oct 22, 2025 0.4500 0.4559 0.4250 0.4320 81,523 -0.01(-3.01%)
Oct 21, 2025 0.4400 0.4560 0.4287 0.4454 177,858 +0.01(+2.41%)
Oct 20, 2025 0.4573 0.4573 0.4253 0.4349 129,990 -0.01(-1.94%)
Oct 17, 2025 0.4318 0.4458 0.4302 0.4435 180,099 -0.00(-0.38%)
Oct 16, 2025 0.5000 0.5000 0.4401 0.4452 201,391 -0.03(-5.38%)
Oct 15, 2025 0.5329 0.5329 0.4500 0.4705 364,075 -0.06(-11.16%)
Oct 14, 2025 0.5350 0.5449 0.5250 0.5296 206,660 -0.01(-1.69%)
Oct 13, 2025 0.5500 0.5600 0.5300 0.5387 133,276 +0.02(+3.86%)
Oct 10, 2025 0.5500 0.5598 0.5130 0.5187 179,038 -0.02(-3.41%)
Oct 09, 2025 0.4800 0.6000 0.4781 0.5370 615,243 +0.06(+13.53%)
Oct 08, 2025 0.4669 0.4749 0.4542 0.4730 154,351 +0.02(+4.67%)
Oct 07, 2025 0.4466 0.4549 0.4466 0.4519 148,082 +0.00(+0.65%)
Oct 06, 2025 0.4459 0.4506 0.4385 0.4490 148,727 +0.01(+2.14%)
Oct 03, 2025 0.4501 0.4502 0.4000 0.4396 356,604 -0.01(-2.35%)
Oct 02, 2025 0.4504 0.4519 0.4493 0.4502 97,961 -0.00(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.