-
5 DAY PERFORMANCE
+4.55% -
1 MONTH PERFORMANCE
-10.68% -
3 MONTH PERFORMANCE
+39.39% -
6 MONTH PERFORMANCE
+48.43% -
YEAR-TO-DATE PERFORMANCE
+33.35% -
1 YEAR PERFORMANCE
-0.40%
Milestone Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $0.97 | $0.99 (2%) | $0.99 | $0.93 | 84,131 | $79.12 M |
| 09/24/2024 | $0.94 | $0.98 (4.26%) | $1.00 | $0.94 | 90,931 | $78.37 M |
| 09/23/2024 | $0.92 | $0.97 (5.4%) | $0.98 | $0.92 | 79,873 | $77.57 M |
| 09/20/2024 | $0.90 | $1.06 (17.78%) | $1.06 | $0.89 | 530,441 | $84.76 M |
| 09/19/2024 | $0.91 | $0.91 (0.48%) | $0.96 | $0.86 | 85,048 | $73.04 M |
| 09/18/2024 | $0.92 | $0.90 (-2.54%) | $0.96 | $0.90 | 58,389 | $71.70 M |
| 09/17/2024 | $0.90 | $0.91 (0.91%) | $0.97 | $0.90 | 48,700 | $72.63 M |
| 09/16/2024 | $0.94 | $0.93 (-1.06%) | $0.98 | $0.93 | 43,325 | $74.37 M |
| 09/13/2024 | $0.96 | $0.95 (-1.51%) | $0.98 | $0.94 | 72,744 | $75.97 M |
| 09/12/2024 | $0.97 | $0.96 (-1.54%) | $1.00 | $0.94 | 46,208 | $76.38 M |
| 09/11/2024 | $0.96 | $0.97 (0.52%) | $1.00 | $0.94 | 28,100 | $77.17 M |
| 09/10/2024 | $1.03 | $0.96 (-6.8%) | $1.04 | $0.91 | 123,400 | $76.77 M |
| 09/09/2024 | $1.01 | $1.00 (-1.16%) | $1.02 | $0.97 | 85,159 | $79.83 M |
| 09/06/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 52,958 | $82.37 M |
| 09/05/2024 | $0.99 | $1.02 (3.03%) | $1.06 | $0.98 | 84,600 | $81.57 M |
| 09/04/2024 | $1.05 | $0.98 (-6.78%) | $1.05 | $0.98 | 59,700 | $78.27 M |
| 09/03/2024 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.01 | 76,300 | $80.77 M |
| 08/30/2024 | $1.01 | $1.10 (8.91%) | $1.10 | $0.98 | 175,344 | $87.96 M |
| 08/29/2024 | $0.93 | $0.97 (3.77%) | $0.98 | $0.93 | 74,600 | $77.18 M |
| 08/28/2024 | $0.99 | $0.96 (-4.01%) | $1.02 | $0.95 | 54,800 | $76.37 M |
| 08/27/2024 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.96 | 62,305 | $79.97 M |
| 08/26/2024 | $1.05 | $1.00 (-4.76%) | $1.07 | $1.00 | 41,800 | $79.97 M |
| 08/23/2024 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 82,339 | $83.17 M |
| 08/22/2024 | $0.98 | $1.01 (3.06%) | $1.03 | $0.98 | 91,200 | $80.77 M |
| 08/21/2024 | $0.91 | $1.00 (9.68%) | $1.01 | $0.91 | 65,518 | $79.81 M |
| 08/20/2024 | $0.92 | $0.93 (1.09%) | $0.95 | $0.89 | 100,118 | $74.37 M |
| 08/19/2024 | $0.96 | $0.95 (-0.64%) | $0.98 | $0.94 | 27,262 | $76.28 M |
| 08/16/2024 | $0.98 | $0.97 (-0.33%) | $0.99 | $0.94 | 62,905 | $77.77 M |
| 08/15/2024 | $1.00 | $0.98 (-1.99%) | $1.02 | $0.90 | 91,576 | $78.38 M |
| 08/14/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.97 | 104,900 | $80.77 M |
| 08/13/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 35,530 | $81.57 M |
| 08/12/2024 | $0.97 | $1.01 (4.12%) | $1.03 | $0.96 | 63,131 | $80.77 M |
| 08/09/2024 | $0.95 | $0.96 (1.05%) | $0.99 | $0.95 | 38,700 | $76.55 M |
| 08/08/2024 | $0.95 | $0.95 (-0.47%) | $0.99 | $0.92 | 115,244 | $75.75 M |
| 08/07/2024 | $0.90 | $0.97 (8.02%) | $0.99 | $0.90 | 75,615 | $77.68 M |
| 08/06/2024 | $0.95 | $0.90 (-4.79%) | $0.97 | $0.89 | 70,100 | $72.12 M |
| 08/05/2024 | $0.93 | $0.95 (2.15%) | $0.98 | $0.91 | 47,629 | $75.75 M |
| 08/02/2024 | $0.98 | $0.94 (-4.08%) | $1.00 | $0.94 | 60,357 | $74.95 M |
| 08/01/2024 | $1.01 | $0.97 (-4.22%) | $1.01 | $0.93 | 54,721 | $77.14 M |
| 07/31/2024 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.97 | 67,117 | $79.74 M |
| 07/30/2024 | $0.97 | $0.97 (-0.01%) | $0.99 | $0.92 | 90,794 | $77.34 M |
| 07/29/2024 | $1.04 | $0.97 (-6.72%) | $1.05 | $0.96 | 131,500 | $77.35 M |
| 07/26/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $1.01 | 95,200 | $82.93 M |
| 07/25/2024 | $0.96 | $1.00 (4.17%) | $1.01 | $0.96 | 70,944 | $79.74 M |
| 07/24/2024 | $1.02 | $0.96 (-5.88%) | $1.07 | $0.96 | 285,404 | $76.55 M |
| 07/23/2024 | $0.93 | $1.07 (15.05%) | $1.10 | $0.92 | 1.08 M | $85.32 M |
| 07/22/2024 | $0.85 | $0.87 (1.96%) | $0.90 | $0.83 | 97,153 | $69.21 M |
| 07/19/2024 | $0.85 | $0.85 (0%) | $0.92 | $0.85 | 79,645 | $67.78 M |
| 07/18/2024 | $0.90 | $0.85 (-5.05%) | $0.90 | $0.85 | 104,439 | $67.79 M |
| 07/17/2024 | $0.89 | $0.90 (0.79%) | $0.91 | $0.89 | 62,009 | $71.53 M |
| 07/16/2024 | $0.96 | $0.89 (-7.69%) | $1.00 | $0.88 | 140,794 | $70.97 M |
| 07/15/2024 | $1.01 | $0.96 (-4.54%) | $1.01 | $0.90 | 267,096 | $76.88 M |
| 07/12/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.97 | 312,116 | $80.54 M |
| 07/11/2024 | $0.84 | $0.97 (15.63%) | $1.00 | $0.80 | 734,580 | $77.35 M |
| 07/10/2024 | $0.69 | $0.80 (16.58%) | $0.84 | $0.69 | 865,840 | $64.14 M |
| 07/09/2024 | $0.65 | $0.71 (9.38%) | $0.72 | $0.65 | 253,799 | $56.61 M |
| 07/08/2024 | $0.66 | $0.66 (-0.17%) | $0.68 | $0.58 | 487,824 | $52.54 M |