Milestone Scientific, Inc. (MLSS)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.5600

-0.0100

(-1.75%)

At close: 03:58PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.5800	0.5900	0.5500	0.5600	0.5600	51,500
25 Apr 2024	0.5400	0.6100	0.5400	0.5700	0.5700	222,000
24 Apr 2024	0.5500	0.5700	0.5500	0.5600	0.5600	37,700
23 Apr 2024	0.5600	0.5800	0.5500	0.5600	0.5600	44,300
22 Apr 2024	0.5400	0.5700	0.5400	0.5400	0.5400	131,700
19 Apr 2024	0.5800	0.6000	0.5500	0.5500	0.5500	68,400
18 Apr 2024	0.6100	0.6100	0.5600	0.5700	0.5700	100,400
17 Apr 2024	0.5800	0.6000	0.5600	0.5700	0.5700	15,100
16 Apr 2024	0.5700	0.6200	0.5700	0.5900	0.5900	15,700
15 Apr 2024	0.6000	0.6200	0.5700	0.5700	0.5700	50,600
12 Apr 2024	0.5800	0.6100	0.5500	0.6100	0.6100	210,900
11 Apr 2024	0.5900	0.6000	0.5400	0.5700	0.5700	353,300
10 Apr 2024	0.6000	0.6300	0.6000	0.6100	0.6100	57,200
09 Apr 2024	0.6200	0.6400	0.5900	0.5900	0.5900	55,700
08 Apr 2024	0.6100	0.6300	0.6000	0.6300	0.6300	49,500
05 Apr 2024	0.6200	0.6400	0.6000	0.6200	0.6200	18,600
04 Apr 2024	0.6300	0.6800	0.6000	0.6200	0.6200	210,100
03 Apr 2024	0.6400	0.6800	0.6200	0.6300	0.6300	44,900
02 Apr 2024	0.6700	0.6700	0.6000	0.6300	0.6300	70,900
01 Apr 2024	0.6400	0.6900	0.6200	0.6500	0.6500	25,500
28 Mar 2024	0.6500	0.6700	0.6000	0.6200	0.6200	139,800
27 Mar 2024	0.6200	0.6500	0.5900	0.6300	0.6300	51,100
26 Mar 2024	0.7000	0.7000	0.5900	0.6300	0.6300	307,700
25 Mar 2024	0.7000	0.7000	0.6600	0.6900	0.6900	36,500
22 Mar 2024	0.6800	0.7000	0.6500	0.7000	0.7000	50,700
21 Mar 2024	0.6500	0.7000	0.6500	0.6600	0.6600	45,800
20 Mar 2024	0.6800	0.7000	0.6500	0.6500	0.6500	52,000
19 Mar 2024	0.7000	0.7400	0.6600	0.6700	0.6700	45,900
18 Mar 2024	0.7000	0.7600	0.6700	0.6900	0.6900	75,100
15 Mar 2024	0.6700	0.7400	0.6400	0.7000	0.7000	191,400
14 Mar 2024	0.7000	0.7000	0.6500	0.6700	0.6700	62,900
13 Mar 2024	0.6800	0.7400	0.6800	0.7000	0.7000	61,200
12 Mar 2024	0.7400	0.7600	0.7100	0.7100	0.7100	51,700
11 Mar 2024	0.7400	0.7600	0.7200	0.7400	0.7400	41,700
08 Mar 2024	0.7500	0.7600	0.7200	0.7500	0.7500	60,500
07 Mar 2024	0.7300	0.7600	0.7200	0.7400	0.7400	18,700
06 Mar 2024	0.7400	0.7600	0.7400	0.7600	0.7600	45,400
05 Mar 2024	0.7600	0.7700	0.7200	0.7600	0.7600	48,500
04 Mar 2024	0.7800	0.7800	0.7500	0.7800	0.7800	84,200
01 Mar 2024	0.7300	0.7700	0.7200	0.7600	0.7600	225,200
29 Feb 2024	0.7300	0.7300	0.6900	0.7000	0.7000	107,800
28 Feb 2024	0.7100	0.7200	0.6900	0.7200	0.7200	58,600
27 Feb 2024	0.7000	0.7100	0.6700	0.6800	0.6800	81,500
26 Feb 2024	0.6600	0.7200	0.6600	0.6800	0.6800	153,200
23 Feb 2024	0.6900	0.7000	0.6600	0.6900	0.6900	32,000
22 Feb 2024	0.6600	0.7000	0.6600	0.6800	0.6800	27,800
21 Feb 2024	0.6800	0.6900	0.6500	0.6700	0.6700	38,600
20 Feb 2024	0.6600	0.6900	0.6500	0.6800	0.6800	59,800
16 Feb 2024	0.6600	0.7000	0.6600	0.6800	0.6800	128,100
15 Feb 2024	0.6300	0.6900	0.6300	0.6800	0.6800	191,200
14 Feb 2024	0.6200	0.6500	0.6100	0.6400	0.6400	75,300
13 Feb 2024	0.6400	0.6500	0.6200	0.6200	0.6200	82,000
12 Feb 2024	0.6700	0.6700	0.6200	0.6200	0.6200	42,000
09 Feb 2024	0.6300	0.6700	0.6200	0.6400	0.6400	111,900
08 Feb 2024	0.6400	0.6500	0.6200	0.6200	0.6200	38,700
07 Feb 2024	0.6300	0.6400	0.6100	0.6400	0.6400	20,200
06 Feb 2024	0.6300	0.6500	0.6200	0.6300	0.6300	65,900
05 Feb 2024	0.6100	0.6200	0.5900	0.6100	0.6100	30,300
02 Feb 2024	0.5900	0.6200	0.5800	0.6000	0.6000	43,300
01 Feb 2024	0.5900	0.6100	0.5800	0.6000	0.6000	13,800
31 Jan 2024	0.5900	0.6100	0.5700	0.5700	0.5700	24,600
30 Jan 2024	0.6100	0.6100	0.5700	0.6100	0.6100	56,200
29 Jan 2024	0.6000	0.6200	0.5700	0.6000	0.6000	35,600
26 Jan 2024	0.6200	0.6200	0.5600	0.6000	0.6000	55,500
25 Jan 2024	0.6000	0.6000	0.5900	0.5900	0.5900	39,200
24 Jan 2024	0.6000	0.6200	0.5800	0.6200	0.6200	27,600
23 Jan 2024	0.6100	0.6200	0.5900	0.5900	0.5900	28,900
22 Jan 2024	0.6000	0.6000	0.5800	0.5800	0.5800	27,600
19 Jan 2024	0.6200	0.6200	0.5800	0.6000	0.6000	18,500
18 Jan 2024	0.5800	0.6200	0.5700	0.6000	0.6000	101,200
17 Jan 2024	0.6000	0.6100	0.5800	0.5800	0.5800	35,100
16 Jan 2024	0.6000	0.6100	0.5900	0.5900	0.5900	40,000
12 Jan 2024	0.6100	0.6200	0.5900	0.6000	0.6000	101,500
11 Jan 2024	0.6200	0.6200	0.5800	0.5900	0.5900	139,800
10 Jan 2024	0.6800	0.6800	0.6000	0.6400	0.6400	112,100
09 Jan 2024	0.6800	0.6800	0.6300	0.6500	0.6500	174,000
08 Jan 2024	0.6200	0.6900	0.5200	0.6900	0.6900	374,600
05 Jan 2024	0.6800	0.7000	0.6300	0.6300	0.6300	133,400
04 Jan 2024	0.7000	0.7000	0.6500	0.6900	0.6900	25,500
03 Jan 2024	0.6600	0.7000	0.6200	0.7000	0.7000	111,000
02 Jan 2024	0.7000	0.7100	0.6600	0.6600	0.6600	106,700
29 Dec 2023	0.6700	0.7200	0.6500	0.6900	0.6900	266,900
28 Dec 2023	0.7000	0.7200	0.6300	0.6600	0.6600	461,400
27 Dec 2023	0.5800	0.6700	0.5700	0.6300	0.6300	572,800
26 Dec 2023	0.5800	0.6100	0.5600	0.5900	0.5900	135,000
22 Dec 2023	0.5900	0.6000	0.5900	0.5900	0.5900	30,500
21 Dec 2023	0.6200	0.6300	0.5800	0.5900	0.5900	64,800
20 Dec 2023	0.5700	0.6100	0.5700	0.6000	0.6000	228,300
19 Dec 2023	0.5600	0.6300	0.5600	0.5900	0.5900	120,300
18 Dec 2023	0.6100	0.6100	0.5600	0.5600	0.5600	216,100
15 Dec 2023	0.5800	0.6300	0.5800	0.5800	0.5800	182,400
14 Dec 2023	0.6000	0.6300	0.6000	0.6100	0.6100	143,700
13 Dec 2023	0.6300	0.6300	0.6000	0.6000	0.6000	73,700
12 Dec 2023	0.6500	0.6500	0.6000	0.6100	0.6100	205,100
11 Dec 2023	0.6800	0.6900	0.6100	0.6200	0.6200	556,000
08 Dec 2023	0.8200	0.8200	0.7000	0.7100	0.7100	494,000
07 Dec 2023	0.8000	0.8700	0.7600	0.7900	0.7900	60,000
06 Dec 2023	0.8400	0.8400	0.7600	0.7800	0.7800	36,700
05 Dec 2023	0.8100	0.8200	0.7900	0.8100	0.8100	29,800
04 Dec 2023	0.8500	0.8500	0.7900	0.7900	0.7900	11,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,579.62-934.91(-1.81%)

Milestone Scientific, Inc. (MLSS)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,579.62
-934.91(-1.81%)