5 DAY PERFORMANCE
+9.36%
1 MONTH PERFORMANCE
-17.11%
3 MONTH PERFORMANCE
-44.35%
6 MONTH PERFORMANCE
-62.06%
YEAR-TO-DATE PERFORMANCE
-64.23%
1 YEAR PERFORMANCE
-57.35%
Milestone Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.32 | $0.35 (8.45%) | $0.35 | $0.31 | 299.92 K | $28.73 M |
| 12/03/2025 | $0.34 | $0.34 (1.26%) | $0.34 | $0.32 | 183.90 K | $28.34 M |
| 12/02/2025 | $0.30 | $0.34 (12.94%) | $0.34 | $0.30 | 781.50 K | $27.66 M |
| 12/01/2025 | $0.31 | $0.30 (-4.35%) | $0.32 | $0.30 | 227.31 K | $24.78 M |
| 11/28/2025 | $0.31 | $0.31 (2.01%) | $0.32 | $0.30 | 144.61 K | $25.52 M |
| 11/26/2025 | $0.31 | $0.30 (-0.92%) | $0.32 | $0.30 | 504.10 K | $24.94 M |
| 11/25/2025 | $0.30 | $0.31 (2.79%) | $0.31 | $0.29 | 413.30 K | $25.52 M |
| 11/24/2025 | $0.29 | $0.31 (5.93%) | $0.32 | $0.29 | 340.20 K | $25.59 M |
| 11/21/2025 | $0.30 | $0.30 (1.33%) | $0.31 | $0.29 | 353.41 K | $25.03 M |
| 11/20/2025 | $0.31 | $0.31 (-1.51%) | $0.32 | $0.28 | 517.93 K | $25.17 M |
| 11/19/2025 | $0.30 | $0.32 (5.16%) | $0.34 | $0.30 | 808.73 K | $26.34 M |
| 11/18/2025 | $0.30 | $0.31 (2.85%) | $0.32 | $0.29 | 891.61 K | $25.27 M |
| 11/17/2025 | $0.33 | $0.31 (-4.91%) | $0.33 | $0.31 | 1.81 M | $25.68 M |
| 11/14/2025 | $0.44 | $0.33 (-24.14%) | $0.44 | $0.33 | 21.97 M | $27.17 M |
| 11/13/2025 | $0.35 | $0.38 (8.36%) | $0.38 | $0.35 | 34.87 M | $31.26 M |
| 11/12/2025 | $0.40 | $0.36 (-10.25%) | $0.42 | $0.36 | 160.70 K | $29.64 M |
| 11/11/2025 | $0.35 | $0.37 (5.7%) | $0.38 | $0.35 | 126.02 K | $30.46 M |
| 11/10/2025 | $0.41 | $0.38 (-7.36%) | $0.43 | $0.38 | 90.82 K | $31.28 M |
| 11/07/2025 | $0.40 | $0.40 (1.24%) | $0.40 | $0.39 | 28.70 K | $32.81 M |
| 11/06/2025 | $0.43 | $0.39 (-9.08%) | $0.43 | $0.37 | 119.57 K | $32.00 M |
| 11/05/2025 | $0.37 | $0.41 (12.89%) | $0.43 | $0.37 | 132.70 K | $33.99 M |
| 11/04/2025 | $0.41 | $0.38 (-7.77%) | $0.44 | $0.35 | 254.90 K | $31.05 M |
| 11/03/2025 | $0.43 | $0.42 (-3.55%) | $0.43 | $0.41 | 127.86 K | $34.38 M |
| 10/31/2025 | $0.41 | $0.42 (2.17%) | $0.42 | $0.41 | 57.52 K | $34.42 M |
| 10/30/2025 | $0.42 | $0.42 (-0.86%) | $0.43 | $0.40 | 265.52 K | $34.05 M |
| 10/29/2025 | $0.48 | $0.43 (-8.84%) | $0.48 | $0.43 | 114.90 K | $35.53 M |
| 10/28/2025 | $0.45 | $0.46 (0.79%) | $0.47 | $0.44 | 106.10 K | $37.59 M |
| 10/27/2025 | $0.42 | $0.46 (8.69%) | $0.47 | $0.42 | 290.85 K | $37.35 M |
| 10/24/2025 | $0.43 | $0.41 (-4.95%) | $0.45 | $0.41 | 289.00 K | $33.53 M |
| 10/23/2025 | $0.43 | $0.43 (-1.14%) | $0.44 | $0.43 | 215.52 K | $34.90 M |
| 10/22/2025 | $0.45 | $0.43 (-4%) | $0.46 | $0.43 | 81.52 K | $35.45 M |
| 10/21/2025 | $0.44 | $0.45 (1.23%) | $0.46 | $0.43 | 177.86 K | $36.55 M |
| 10/20/2025 | $0.46 | $0.43 (-4.9%) | $0.46 | $0.43 | 130.06 K | $35.68 M |
| 10/17/2025 | $0.43 | $0.44 (2.71%) | $0.45 | $0.43 | 180.10 K | $36.39 M |
| 10/16/2025 | $0.50 | $0.45 (-10.96%) | $0.50 | $0.44 | 201.40 K | $36.53 M |
| 10/15/2025 | $0.53 | $0.47 (-11.71%) | $0.53 | $0.45 | 364.10 K | $38.60 M |
| 10/14/2025 | $0.54 | $0.53 (-1.01%) | $0.54 | $0.53 | 206.68 K | $43.45 M |
| 10/13/2025 | $0.55 | $0.54 (-2.05%) | $0.56 | $0.53 | 133.30 K | $44.20 M |
| 10/10/2025 | $0.55 | $0.52 (-5.69%) | $0.56 | $0.51 | 179.04 K | $42.56 M |
| 10/09/2025 | $0.48 | $0.54 (11.32%) | $0.60 | $0.48 | 615.24 K | $44.06 M |
| 10/08/2025 | $0.47 | $0.47 (1.31%) | $0.47 | $0.45 | 155.30 K | $38.81 M |
| 10/07/2025 | $0.45 | $0.45 (1.19%) | $0.45 | $0.45 | 148.90 K | $37.08 M |
| 10/06/2025 | $0.45 | $0.45 (0.68%) | $0.45 | $0.44 | 148.77 K | $36.84 M |
| 10/03/2025 | $0.45 | $0.44 (-2.33%) | $0.45 | $0.40 | 356.60 K | $36.07 M |
| 10/02/2025 | $0.45 | $0.45 (-0.04%) | $0.45 | $0.45 | 98.00 K | $36.94 M |
| 10/01/2025 | $0.46 | $0.45 (-1.01%) | $0.46 | $0.45 | 143.10 K | $36.96 M |
| 09/30/2025 | $0.46 | $0.45 (-0.39%) | $0.46 | $0.45 | 107.93 K | $37.28 M |
| 09/29/2025 | $0.46 | $0.46 (0.02%) | $0.46 | $0.46 | 89.83 K | $37.42 M |
| 09/26/2025 | $0.46 | $0.46 (0%) | $0.46 | $0.46 | 73.32 K | $37.74 M |
| 09/25/2025 | $0.47 | $0.47 (-0.45%) | $0.48 | $0.47 | 121.30 K | $38.39 M |
| 09/24/2025 | $0.49 | $0.47 (-2.78%) | $0.49 | $0.47 | 98.93 K | $38.77 M |
| 09/23/2025 | $0.50 | $0.49 (-1.84%) | $0.50 | $0.48 | 79.82 K | $40.27 M |
| 09/22/2025 | $0.50 | $0.50 (-0.62%) | $0.52 | $0.50 | 358.82 K | $41.02 M |
| 09/19/2025 | $0.53 | $0.52 (-2.32%) | $0.55 | $0.45 | 595.50 K | $42.56 M |
| 09/18/2025 | $0.55 | $0.54 (-2.38%) | $0.57 | $0.53 | 109.74 K | $44.31 M |
| 09/17/2025 | $0.57 | $0.55 (-2.81%) | $0.58 | $0.55 | 147.62 K | $45.20 M |
| 09/16/2025 | $0.56 | $0.58 (3.37%) | $0.59 | $0.56 | 45.60 K | $47.58 M |
| 09/15/2025 | $0.59 | $0.58 (-1.64%) | $0.59 | $0.58 | 22.33 K | $47.59 M |
| 09/12/2025 | $0.57 | $0.59 (4.24%) | $0.60 | $0.57 | 43.23 K | $48.41 M |
| 09/11/2025 | $0.59 | $0.59 (0.6%) | $0.60 | $0.55 | 149.50 K | $48.41 M |
| 09/10/2025 | $0.64 | $0.59 (-8.16%) | $0.64 | $0.58 | 115.35 K | $48.01 M |
| 09/09/2025 | $0.64 | $0.64 (-0.45%) | $0.64 | $0.62 | 56.32 K | $52.27 M |
| 09/08/2025 | $0.59 | $0.61 (2.04%) | $0.62 | $0.59 | 34.44 K | $49.73 M |
| 09/05/2025 | $0.62 | $0.62 (-0.47%) | $0.62 | $0.58 | 49.80 K | $50.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
