5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
-30.72%
6 MONTH PERFORMANCE
-40.00%
YEAR-TO-DATE PERFORMANCE
+9.89%
1 YEAR PERFORMANCE
-76.38%
Milestone Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.29 | $0.29 (-0.92%) | $0.30 | $0.28 | 347.76 K | |
| 01/28/2026 | $0.30 | $0.29 (-1.72%) | $0.30 | $0.29 | 40.88 K | $23.99 M |
| 01/27/2026 | $0.29 | $0.30 (1.77%) | $0.30 | $0.29 | 27.15 K | $24.65 M |
| 01/26/2026 | $0.31 | $0.30 (-4.23%) | $0.31 | $0.29 | 141.28 K | $24.44 M |
| 01/23/2026 | $0.28 | $0.30 (10.07%) | $0.30 | $0.27 | 248.43 K | $25.01 M |
| 01/22/2026 | $0.26 | $0.28 (8.96%) | $0.28 | $0.22 | 927.32 K | $23.32 M |
| 01/21/2026 | $0.29 | $0.27 (-7.6%) | $0.30 | $0.26 | 648.00 K | $21.83 M |
| 01/20/2026 | $0.29 | $0.28 (-1.74%) | $0.29 | $0.28 | 382.82 K | $23.19 M |
| 01/16/2026 | $0.29 | $0.29 (0.28%) | $0.30 | $0.28 | 198.60 K | $23.60 M |
| 01/15/2026 | $0.29 | $0.29 (0.72%) | $0.30 | $0.28 | 146.33 K | $24.02 M |
| 01/14/2026 | $0.29 | $0.29 (0.94%) | $0.30 | $0.28 | 403.41 K | $23.83 M |
| 01/13/2026 | $0.30 | $0.29 (-2.81%) | $0.30 | $0.28 | 232.30 K | $23.61 M |
| 01/12/2026 | $0.29 | $0.29 (-0.07%) | $0.30 | $0.29 | 222.26 K | $24.15 M |
| 01/09/2026 | $0.30 | $0.29 (-2.03%) | $0.30 | $0.29 | 104.70 K | $24.19 M |
| 01/08/2026 | $0.29 | $0.29 (1.74%) | $0.30 | $0.29 | 262.25 K | $24.04 M |
| 01/07/2026 | $0.29 | $0.29 (-1.27%) | $0.30 | $0.28 | 835.16 K | $23.63 M |
| 01/06/2026 | $0.31 | $0.29 (-5.57%) | $0.31 | $0.29 | 236.53 K | $23.71 M |
| 01/05/2026 | $0.30 | $0.30 (0.3%) | $0.31 | $0.28 | 568.62 K | $24.77 M |
| 01/02/2026 | $0.29 | $0.29 (2.18%) | $0.29 | $0.27 | 380.10 K | $24.26 M |
| 12/31/2025 | $0.27 | $0.27 (-0.26%) | $0.31 | $0.27 | 1.96 M | $22.47 M |
| 12/30/2025 | $0.28 | $0.27 (-2.63%) | $0.29 | $0.23 | 1.43 M | $22.52 M |
| 12/29/2025 | $0.28 | $0.29 (3.57%) | $0.31 | $0.27 | 1.60 M | $23.87 M |
| 12/26/2025 | $0.29 | $0.29 (-1.7%) | $0.30 | $0.28 | 454.62 K | $23.86 M |
| 12/24/2025 | $0.29 | $0.29 (0.35%) | $0.29 | $0.28 | 235.04 K | $23.87 M |
| 12/23/2025 | $0.30 | $0.29 (-2.87%) | $0.31 | $0.29 | 404.74 K | $23.99 M |
| 12/22/2025 | $0.31 | $0.31 (-0.42%) | $0.32 | $0.30 | 303.34 K | $25.41 M |
| 12/19/2025 | $0.33 | $0.32 (-1.84%) | $0.33 | $0.32 | 178.62 K | $26.37 M |
| 12/18/2025 | $0.34 | $0.33 (-3.2%) | $0.37 | $0.32 | 215.71 K | $26.86 M |
| 12/17/2025 | $0.38 | $0.35 (-7.63%) | $0.38 | $0.34 | 257.38 K | $28.90 M |
| 12/16/2025 | $0.34 | $0.37 (8.71%) | $0.38 | $0.34 | 177.09 K | $30.52 M |
| 12/15/2025 | $0.38 | $0.35 (-7.41%) | $0.38 | $0.35 | 259.52 K | $28.89 M |
| 12/12/2025 | $0.34 | $0.39 (13.24%) | $0.40 | $0.34 | 435.40 K | $32.11 M |
| 12/11/2025 | $0.34 | $0.36 (5.91%) | $0.37 | $0.33 | 203.44 K | $29.23 M |
| 12/10/2025 | $0.32 | $0.34 (6.82%) | $0.36 | $0.32 | 373.41 K | $28.36 M |
| 12/09/2025 | $0.35 | $0.35 (0%) | $0.37 | $0.34 | 220.90 K | $29.14 M |
| 12/08/2025 | $0.37 | $0.35 (-4.71%) | $0.37 | $0.32 | 216.20 K | $28.63 M |
| 12/05/2025 | $0.33 | $0.35 (6.59%) | $0.37 | $0.33 | 399.20 K | $29.14 M |
| 12/04/2025 | $0.32 | $0.35 (8.45%) | $0.35 | $0.31 | 301.67 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 |
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.
