Milestone Scientific (MLSS) Historical Stock Data

0.57 ↑0.01 (1.97%)

As of April 25, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, MLSS is down -1.20% a day on average. There have been 12 days where Milestone Scientific closed green and 18 days where MLSS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.54	0.57	↑$0.03 (5.11%)	0.54	0.61	221.99K
2024-04-24	0.55	0.56	↑$0.01 (1.64%)	0.55	0.57	37.67K
2024-04-23	0.57	0.56	↓$0.01 (-1.40%)	0.55	0.58	44.27K
2024-04-22	0.54	0.54	↑$0.00 (0.00%)	0.54	0.58	131.72K
2024-04-19	0.58	0.55	↓$0.03 (-5.00%)	0.55	0.60	68.76K
2024-04-18	0.61	0.57	↓$0.04 (-6.33%)	0.56	0.61	100.36K
2024-04-17	0.58	0.57	↓$0.01 (-1.72%)	0.56	0.60	15.09K
2024-04-16	0.57	0.59	↑$0.01 (2.40%)	0.57	0.62	15.73K
2024-04-15	0.60	0.57	↓$0.03 (-4.43%)	0.57	0.62	50.65K
2024-04-12	0.58	0.61	↑$0.03 (4.93%)	0.55	0.61	210.87K
2024-04-11	0.59	0.57	↓$0.02 (-3.61%)	0.54	0.60	353.25K
2024-04-10	0.60	0.61	↑$0.01 (1.27%)	0.60	0.63	57.21K
2024-04-09	0.62	0.59	↓$0.03 (-4.84%)	0.59	0.64	55.65K
2024-04-08	0.61	0.63	↑$0.02 (3.28%)	0.60	0.63	49.55K
2024-04-05	0.62	0.62	↓$0.00 (-0.03%)	0.60	0.64	18.61K
2024-04-04	0.63	0.62	↓$0.01 (-1.32%)	0.60	0.68	210.05K
2024-04-03	0.64	0.63	↓$0.01 (-1.53%)	0.62	0.68	44.92K
2024-04-02	0.67	0.63	↓$0.04 (-5.50%)	0.60	0.67	70.91K
2024-04-01	0.64	0.65	↑$0.01 (1.19%)	0.62	0.69	25.59K
2024-03-28	0.65	0.62	↓$0.03 (-4.45%)	0.60	0.67	139.76K
2024-03-27	0.62	0.63	↑$0.01 (1.17%)	0.59	0.65	51.11K
2024-03-26	0.70	0.63	↓$0.07 (-10.43%)	0.59	0.70	307.73K
2024-03-25	0.70	0.69	↓$0.01 (-0.72%)	0.66	0.70	36.51K
2024-03-22	0.68	0.70	↑$0.02 (2.81%)	0.65	0.70	50.69K
2024-03-21	0.65	0.66	↑$0.01 (0.90%)	0.65	0.70	45.84K
2024-03-20	0.68	0.65	↓$0.03 (-4.34%)	0.65	0.70	52.20K
2024-03-19	0.70	0.67	↓$0.03 (-3.69%)	0.66	0.74	45.85K
2024-03-18	0.70	0.69	↓$0.02 (-2.32%)	0.67	0.76	75.24K
2024-03-15	0.67	0.70	↑$0.03 (5.01%)	0.64	0.74	191.42K
2024-03-14	0.70	0.67	↓$0.03 (-4.00%)	0.65	0.70	63.03K