Skip to main content

Milestone Scientific (NY: MLSS )

0.8500 -0.0001 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.8500 0.9190 0.8500 0.8500 79,645 -0.00(-0.01%)
Jul 18, 2024 0.8953 0.9025 0.8500 0.8501 103,729 -0.05(-5.23%)
Jul 17, 2024 0.8900 0.9100 0.8900 0.8970 62,009 +0.01(+0.79%)
Jul 16, 2024 0.9641 0.9960 0.8803 0.8900 140,794 -0.07(-7.69%)
Jul 15, 2024 1.010 1.015 0.8970 0.9641 267,096 -0.05(-4.54%)
Jul 12, 2024 1.000 1.031 0.9700 1.010 312,116 +0.04(+4.11%)
Jul 11, 2024 0.8390 1.000 0.8000 0.9701 734,580 +0.17(+20.60%)
Jul 10, 2024 0.6900 0.8379 0.6900 0.8044 865,760 +0.09(+13.30%)
Jul 09, 2024 0.6500 0.7200 0.6451 0.7100 253,799 +0.05(+7.76%)
Jul 08, 2024 0.6600 0.6800 0.5759 0.6589 487,824 -0.00(-0.17%)
Jul 05, 2024 0.6500 0.6700 0.6500 0.6600 39,574 +0.00(+0.00%)
Jul 03, 2024 0.6500 0.6825 0.6500 0.6600 53,869 +0.01(+1.54%)
Jul 02, 2024 0.6500 0.6977 0.6500 0.6500 57,735 -0.01(-1.50%)
Jul 01, 2024 0.7000 0.7000 0.6510 0.6599 30,066 -0.02(-3.42%)
Jun 28, 2024 0.6501 0.7200 0.6501 0.6833 109,614 +0.00(+0.49%)
Jun 27, 2024 0.6500 0.6900 0.6501 0.6800 23,905 +0.03(+4.29%)
Jun 26, 2024 0.6500 0.7000 0.6500 0.6520 33,800 +0.00(+0.31%)
Jun 25, 2024 0.7040 0.7040 0.6500 0.6500 108,412 -0.02(-3.39%)
Jun 24, 2024 0.6955 0.7200 0.6710 0.6728 54,216 +0.00(+0.42%)
Jun 21, 2024 0.6970 0.7315 0.6700 0.6700 85,179 +0.00(+0.00%)
Jun 20, 2024 0.6550 0.7380 0.6501 0.6700 113,865 -0.01(-1.47%)
Jun 18, 2024 0.7200 0.8500 0.6700 0.6800 613,821 -0.06(-8.10%)
Jun 17, 2024 0.7400 0.7400 0.6901 0.7399 148,388 +0.02(+2.76%)
Jun 14, 2024 0.6910 0.7399 0.6810 0.7200 117,922 +0.02(+2.21%)
Jun 13, 2024 0.7390 0.7399 0.6900 0.7044 62,785 -0.02(-2.17%)
Jun 12, 2024 0.7000 0.7200 0.6900 0.7200 26,940 -0.01(-1.26%)
Jun 11, 2024 0.7114 0.7400 0.6805 0.7292 44,187 +0.05(+7.08%)
Jun 10, 2024 0.7500 0.7780 0.6810 0.6810 30,939 -0.05(-6.71%)
Jun 07, 2024 0.7300 0.7500 0.7150 0.7300 43,928 +0.01(+1.00%)
Jun 06, 2024 0.7210 0.7581 0.7166 0.7228 11,265 -0.04(-4.71%)
Jun 05, 2024 0.7599 0.7880 0.7300 0.7585 34,724 +0.00(+0.61%)
Jun 04, 2024 0.7700 0.8035 0.7170 0.7539 94,101 -0.01(-1.71%)
Jun 03, 2024 0.7100 0.7778 0.7040 0.7670 63,516 +0.04(+5.37%)
May 31, 2024 0.7300 0.7590 0.7075 0.7279 65,934 -0.00(-0.29%)
May 30, 2024 0.7460 0.7570 0.7300 0.7300 38,046 -0.03(-3.63%)
May 29, 2024 0.7650 0.7650 0.7300 0.7575 77,609 +0.03(+3.75%)
May 28, 2024 0.7200 0.7499 0.6842 0.7301 84,909 -0.02(-2.65%)
May 24, 2024 0.7200 0.7600 0.7000 0.7500 32,675 -0.02(-2.57%)
May 23, 2024 0.7700 0.7875 0.7050 0.7698 68,821 -0.00(-0.35%)
May 22, 2024 0.7725 0.7900 0.7403 0.7725 56,608 -0.01(-1.59%)
May 21, 2024 0.7500 0.8149 0.7199 0.7850 474,276 +0.07(+9.81%)
May 20, 2024 0.6800 0.7300 0.6647 0.7149 149,823 +0.03(+4.82%)
May 17, 2024 0.6761 0.7250 0.6512 0.6820 153,403 +0.00(+0.25%)
May 16, 2024 0.6865 0.7000 0.6595 0.6803 135,923 -0.01(-1.41%)
May 15, 2024 0.7000 0.6990 0.6700 0.6900 39,398 +0.01(+1.58%)
May 14, 2024 0.6847 0.7000 0.6521 0.6793 45,211 +0.02(+3.14%)
May 13, 2024 0.6710 0.7088 0.6586 0.6586 77,778 -0.01(-1.73%)
May 10, 2024 0.6867 0.6970 0.6515 0.6702 31,797 -0.01(-1.30%)
May 09, 2024 0.6720 0.6980 0.6430 0.6790 88,736 +0.02(+2.94%)
May 08, 2024 0.6500 0.6903 0.6500 0.6596 18,063 +0.00(+0.32%)
May 07, 2024 0.6788 0.6998 0.6554 0.6575 117,291 -0.04(-6.04%)
May 06, 2024 0.6864 0.7079 0.6600 0.6998 138,397 +0.05(+7.66%)
May 03, 2024 0.6696 0.6786 0.6500 0.6500 84,466 -0.05(-6.61%)
May 02, 2024 0.6755 0.6970 0.6300 0.6960 225,843 +0.06(+8.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.