-
5 DAY PERFORMANCE
+9.23% -
1 MONTH PERFORMANCE
-15.47% -
3 MONTH PERFORMANCE
-28.86% -
6 MONTH PERFORMANCE
-9.55% -
YEAR-TO-DATE PERFORMANCE
+2.91% -
1 YEAR PERFORMANCE
-10.23%
Milestone Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.70 | $0.71 (0.57%) | $0.72 | $0.65 | 119,262 | $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 |
| 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 |