5 DAY PERFORMANCE
-9.19%
1 MONTH PERFORMANCE
-16.00%
3 MONTH PERFORMANCE
-11.58%
6 MONTH PERFORMANCE
+28.83%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+42.37%
Milestone Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.89 | $0.85 (-4.49%) | $0.89 | $0.83 | 60,800 | $67.97 M |
| 12/23/2024 | $0.93 | $0.87 (-6.45%) | $0.93 | $0.86 | 73,550 | $69.57 M |
| 12/20/2024 | $0.80 | $0.93 (15.64%) | $0.93 | $0.80 | 419,238 | $73.97 M |
| 12/19/2024 | $0.80 | $0.80 (0.25%) | $0.81 | $0.76 | 159,483 | $63.74 M |
| 12/18/2024 | $0.85 | $0.77 (-9.4%) | $0.85 | $0.76 | 218,348 | $61.58 M |
| 12/17/2024 | $0.84 | $0.85 (0.7%) | $0.85 | $0.80 | 91,300 | $67.96 M |
| 12/16/2024 | $0.81 | $0.84 (4.07%) | $0.87 | $0.80 | 214,141 | $67.49 M |
| 12/13/2024 | $0.80 | $0.81 (1.25%) | $0.85 | $0.77 | 254,043 | $64.77 M |
| 12/12/2024 | $0.85 | $0.83 (-2.51%) | $0.89 | $0.83 | 19,900 | $66.37 M |
| 12/11/2024 | $0.88 | $0.85 (-3.87%) | $0.91 | $0.85 | 80,140 | $67.97 M |
| 12/10/2024 | $0.90 | $0.89 (-1.01%) | $0.91 | $0.85 | 88,201 | $71.17 M |
| 12/09/2024 | $0.92 | $0.90 (-1.86%) | $0.93 | $0.89 | 87,306 | $72.20 M |
| 12/06/2024 | $0.83 | $0.89 (6.76%) | $0.90 | $0.83 | 188,583 | $70.77 M |
| 12/05/2024 | $0.80 | $0.81 (0.26%) | $0.86 | $0.80 | 102,641 | $64.38 M |
| 12/04/2024 | $0.87 | $0.82 (-5.93%) | $0.88 | $0.79 | 208,300 | $65.57 M |
| 12/03/2024 | $0.91 | $0.88 (-2.95%) | $0.94 | $0.88 | 92,318 | $70.63 M |
| 12/02/2024 | $0.98 | $0.94 (-4.56%) | $1.01 | $0.89 | 187,313 | $74.79 M |
| 11/29/2024 | $1.05 | $0.99 (-5.71%) | $1.05 | $0.96 | 153,900 | $79.17 M |
| 11/27/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $0.97 | 542,224 | $81.57 M |
| 11/26/2024 | $0.86 | $1.00 (16.27%) | $1.01 | $0.83 | 973,037 | $79.97 M |
| 11/25/2024 | $0.77 | $0.79 (2.73%) | $0.84 | $0.77 | 226,705 | $63.25 M |
| 11/22/2024 | $0.70 | $0.77 (10.57%) | $0.80 | $0.69 | 270,000 | $61.89 M |
| 11/21/2024 | $0.70 | $0.71 (0.57%) | $0.72 | $0.65 | 120,683 | $56.62 M |
| 11/20/2024 | $0.61 | $0.68 (10.97%) | $0.69 | $0.60 | 199,015 | $54.22 M |
| 11/19/2024 | $0.65 | $0.62 (-4.6%) | $0.65 | $0.60 | 393,200 | $49.59 M |
| 11/18/2024 | $0.67 | $0.64 (-5.18%) | $0.70 | $0.63 | 108,766 | $50.80 M |
| 11/15/2024 | $0.71 | $0.65 (-8.19%) | $0.71 | $0.62 | 188,116 | $51.98 M |
| 11/14/2024 | $0.70 | $0.68 (-2.96%) | $0.70 | $0.62 | 261,400 | $54.32 M |
| 11/13/2024 | $0.69 | $0.67 (-2.39%) | $0.71 | $0.67 | 83,100 | $53.58 M |
| 11/12/2024 | $0.70 | $0.70 (0.01%) | $0.73 | $0.68 | 129,903 | $55.98 M |
| 11/11/2024 | $0.74 | $0.70 (-5.41%) | $0.76 | $0.69 | 156,744 | $55.98 M |
| 11/08/2024 | $0.74 | $0.76 (2.41%) | $0.76 | $0.72 | 131,535 | $60.60 M |
| 11/07/2024 | $0.79 | $0.72 (-8.88%) | $0.82 | $0.64 | 586,216 | $57.58 M |
| 11/06/2024 | $0.85 | $0.81 (-4.33%) | $0.85 | $0.79 | 151,562 | $65.03 M |
| 11/05/2024 | $0.80 | $0.80 (0%) | $0.82 | $0.77 | 184,200 | $63.97 M |
| 11/04/2024 | $0.79 | $0.81 (2.39%) | $0.82 | $0.79 | 95,235 | $64.69 M |
| 11/01/2024 | $0.79 | $0.81 (3.04%) | $0.82 | $0.78 | 80,108 | $65.09 M |
| 10/31/2024 | $0.80 | $0.80 (-0.09%) | $0.81 | $0.78 | 59,537 | $63.97 M |
| 10/30/2024 | $0.78 | $0.80 (2.56%) | $0.82 | $0.78 | 209,087 | $63.97 M |
| 10/29/2024 | $0.78 | $0.79 (1.79%) | $0.83 | $0.78 | 154,008 | $63.49 M |
| 10/28/2024 | $0.78 | $0.78 (-0.04%) | $0.78 | $0.77 | 15,132 | $62.35 M |
| 10/25/2024 | $0.78 | $0.78 (0.37%) | $0.82 | $0.78 | 65,640 | $62.37 M |
| 10/24/2024 | $0.82 | $0.80 (-2.94%) | $0.83 | $0.75 | 104,234 | $63.73 M |
| 10/23/2024 | $0.80 | $0.82 (1.72%) | $0.84 | $0.80 | 34,755 | $65.25 M |
| 10/22/2024 | $0.82 | $0.81 (-1.75%) | $0.84 | $0.78 | 110,549 | $64.77 M |
| 10/21/2024 | $0.87 | $0.84 (-3.46%) | $0.87 | $0.83 | 16,000 | $67.16 M |
| 10/18/2024 | $0.84 | $0.86 (2.62%) | $0.86 | $0.82 | 18,700 | $68.52 M |
| 10/17/2024 | $0.82 | $0.84 (1.84%) | $0.86 | $0.82 | 41,700 | $66.78 M |
| 10/16/2024 | $0.86 | $0.85 (-0.62%) | $0.86 | $0.80 | 63,200 | $67.99 M |
| 10/15/2024 | $0.85 | $0.85 (0.47%) | $0.88 | $0.82 | 111,428 | $68.29 M |
| 10/14/2024 | $0.85 | $0.85 (0%) | $0.87 | $0.85 | 28,600 | $68.05 M |
| 10/11/2024 | $0.87 | $0.87 (0%) | $0.87 | $0.85 | 86,800 | $69.57 M |
| 10/10/2024 | $0.89 | $0.87 (-2.47%) | $0.89 | $0.86 | 71,800 | $69.33 M |
| 10/09/2024 | $0.88 | $0.87 (-1.7%) | $0.89 | $0.86 | 56,314 | $69.17 M |
| 10/08/2024 | $0.92 | $0.86 (-7%) | $0.94 | $0.86 | 73,300 | $68.77 M |
| 10/07/2024 | $0.90 | $0.88 (-2.37%) | $0.93 | $0.86 | 120,626 | $70.61 M |
| 10/04/2024 | $0.92 | $0.88 (-4.1%) | $0.94 | $0.88 | 22,200 | $70.55 M |
| 10/03/2024 | $0.88 | $0.92 (4.09%) | $0.94 | $0.88 | 17,327 | $73.27 M |
| 10/02/2024 | $0.87 | $0.92 (6.14%) | $0.93 | $0.86 | 90,627 | $73.84 M |
| 10/01/2024 | $0.90 | $0.88 (-2.34%) | $0.92 | $0.88 | 22,800 | $70.37 M |
| 09/30/2024 | $0.94 | $0.91 (-3.14%) | $0.94 | $0.90 | 50,635 | $72.81 M |
| 09/27/2024 | $0.93 | $0.92 (-0.94%) | $0.98 | $0.90 | 36,700 | $73.67 M |
| 09/26/2024 | $1.00 | $0.95 (-5%) | $1.00 | $0.92 | 49,240 | $75.97 M |