Milestone Scientific (MLSS) Historical Stock Data

0.71 ↓0.00 (-0.38%)

As of February 2, 2023, 2:54pm EST.

Historical Data

In the past 30 trading days, MLSS is up 0.84% a day on average. There have been 19 days where Milestone Scientific closed green and 11 days where MLSS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	0.70	0.71	↑$0.01 (1.81%)	0.66	0.73	42.80K
2023-02-01	0.66	0.64	↓$0.02 (-2.63%)	0.64	0.68	44.13K
2023-01-31	0.69	0.67	↓$0.02 (-3.49%)	0.63	0.69	20.30K
2023-01-30	0.76	0.64	↓$0.12 (-15.75%)	0.61	0.76	163.60K
2023-01-27	0.72	0.76	↑$0.04 (4.86%)	0.72	0.76	56.72K
2023-01-26	0.72	0.70	↓$0.03 (-3.47%)	0.70	0.74	66.49K
2023-01-25	0.70	0.71	↑$0.01 (1.43%)	0.69	0.71	17.81K
2023-01-24	0.70	0.72	↑$0.02 (2.77%)	0.70	0.73	9.23K
2023-01-23	0.71	0.68	↓$0.03 (-3.87%)	0.68	0.74	33.93K
2023-01-20	0.70	0.71	↑$0.01 (0.94%)	0.67	0.74	40.38K
2023-01-19	0.69	0.68	↓$0.01 (-1.45%)	0.65	0.69	13.64K
2023-01-18	0.76	0.69	↓$0.07 (-9.21%)	0.65	0.76	80.06K
2023-01-17	0.72	0.73	↑$0.01 (1.50%)	0.69	0.74	42.88K
2023-01-13	0.59	0.68	↑$0.09 (15.39%)	0.59	0.69	174.01K
2023-01-12	0.54	0.57	↑$0.03 (5.56%)	0.54	0.59	48.48K
2023-01-11	0.50	0.53	↑$0.03 (6.00%)	0.50	0.56	84.30K
2023-01-10	0.52	0.52	↑$0.00 (0.23%)	0.52	0.55	8.60K
2023-01-09	0.55	0.52	↓$0.02 (-4.37%)	0.50	0.55	129.58K
2023-01-06	0.50	0.55	↑$0.05 (9.00%)	0.50	0.55	42.99K
2023-01-05	0.48	0.52	↑$0.04 (7.65%)	0.48	0.52	47.35K
2023-01-04	0.49	0.52	↑$0.03 (5.31%)	0.48	0.53	44.62K
2023-01-03	0.46	0.49	↑$0.03 (6.74%)	0.46	0.50	45.95K
2022-12-30	0.44	0.48	↑$0.04 (8.04%)	0.42	0.48	280.75K
2022-12-29	0.45	0.46	↑$0.01 (1.78%)	0.44	0.49	187.67K
2022-12-28	0.41	0.46	↑$0.05 (12.20%)	0.41	0.46	381.25K
2022-12-27	0.46	0.42	↓$0.04 (-9.07%)	0.41	0.47	417.32K
2022-12-23	0.44	0.45	↑$0.01 (1.49%)	0.41	0.47	270.72K
2022-12-22	0.52	0.45	↓$0.07 (-13.40%)	0.44	0.52	367.92K
2022-12-21	0.50	0.53	↑$0.03 (5.00%)	0.48	0.56	196.78K
2022-12-20	0.53	0.50	↓$0.03 (-5.66%)	0.49	0.53	54.57K