5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
+0.87%
3 MONTH PERFORMANCE
+4.27%
6 MONTH PERFORMANCE
-3.92%
YEAR-TO-DATE PERFORMANCE
+2.08%
1 YEAR PERFORMANCE
+34.23%
Milestone Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $0.98 | $0.96 (-1.33%) | $1.00 | $0.96 | 1.13 K | |
| 05/27/2025 | $0.96 | $1.00 (4.21%) | $1.01 | $0.90 | 64.31 K | $79.78 M |
| 05/23/2025 | $0.99 | $1.00 (0.22%) | $1.02 | $0.93 | 46.21 K | $79.39 M |
| 05/22/2025 | $1.00 | $0.97 (-3.36%) | $1.00 | $0.97 | 7.21 K | $77.11 M |
| 05/21/2025 | $1.02 | $0.99 (-2.67%) | $1.03 | $0.99 | 29.30 K | $79.22 M |
| 05/20/2025 | $1.05 | $1.05 (0%) | $1.05 | $0.97 | 121.90 K | $83.78 M |
| 05/19/2025 | $0.89 | $1.02 (14.84%) | $1.04 | $0.88 | 154.84 K | $81.39 M |
| 05/16/2025 | $0.90 | $0.90 (-0.56%) | $0.93 | $0.89 | 88.61 K | $71.41 M |
| 05/15/2025 | $0.93 | $0.93 (-0.21%) | $0.95 | $0.92 | 23.90 K | $74.21 M |
| 05/14/2025 | $0.89 | $0.89 (0.01%) | $0.95 | $0.89 | 65.54 K | $71.02 M |
| 05/13/2025 | $0.91 | $0.91 (0%) | $0.94 | $0.89 | 79.10 K | $72.61 M |
| 05/12/2025 | $0.93 | $0.93 (-0.62%) | $1.00 | $0.87 | 179.22 K | $73.82 M |
| 05/09/2025 | $0.98 | $0.95 (-3.06%) | $1.01 | $0.94 | 32.12 K | $75.80 M |
| 05/08/2025 | $0.91 | $0.97 (6.73%) | $1.05 | $0.91 | 55.73 K | $77.50 M |
| 05/07/2025 | $0.95 | $0.91 (-4.21%) | $0.98 | $0.91 | 48.83 K | $72.61 M |
| 05/06/2025 | $1.00 | $0.96 (-4.07%) | $1.00 | $0.94 | 26.80 K | $76.54 M |
| 05/05/2025 | $1.06 | $0.99 (-6.99%) | $1.07 | $0.99 | 50.60 K | $78.67 M |
| 05/02/2025 | $1.05 | $1.09 (3.81%) | $1.11 | $1.05 | 147.50 K | $86.97 M |
| 05/01/2025 | $0.94 | $1.08 (14.58%) | $1.10 | $0.89 | 321.70 K | $86.17 M |
| 04/30/2025 | $0.96 | $0.92 (-4.17%) | $0.97 | $0.92 | 19.11 K | $73.41 M |
| 04/29/2025 | $0.96 | $0.95 (-1.45%) | $0.99 | $0.95 | 23.30 K | $75.80 M |
| 04/28/2025 | $0.97 | $0.97 (0.59%) | $0.99 | $0.97 | 11.20 K | $77.52 M |
| 04/25/2025 | $0.97 | $0.99 (2.06%) | $0.99 | $0.93 | 57.61 K | $78.99 M |
| 04/24/2025 | $0.93 | $0.95 (2.7%) | $0.96 | $0.91 | 17.34 K | $75.80 M |
| 04/23/2025 | $0.90 | $0.93 (2.78%) | $0.98 | $0.90 | 67.13 K | $73.81 M |
| 04/22/2025 | $0.88 | $0.91 (3.43%) | $0.91 | $0.88 | 43.13 K | $72.61 M |
| 04/21/2025 | $0.95 | $0.91 (-4.17%) | $0.95 | $0.90 | 8.50 K | $72.83 M |
| 04/17/2025 | $0.86 | $0.90 (5.18%) | $0.90 | $0.85 | 28.75 K | $72.17 M |
| 04/16/2025 | $0.97 | $0.91 (-6.7%) | $0.97 | $0.86 | 52.40 K | $72.37 M |
| 04/15/2025 | $0.91 | $0.96 (4.63%) | $0.98 | $0.90 | 23.01 K | $76.47 M |
| 04/14/2025 | $0.92 | $0.91 (-0.54%) | $0.97 | $0.91 | 43.00 K | $73.09 M |
| 04/11/2025 | $0.92 | $0.90 (-2.01%) | $0.97 | $0.90 | 22.40 K | $71.97 M |
| 04/10/2025 | $0.93 | $0.90 (-3.23%) | $0.93 | $0.90 | 20.90 K | $71.97 M |
| 04/09/2025 | $0.86 | $0.95 (10.74%) | $0.98 | $0.86 | 54.54 K | $76.16 M |
| 04/08/2025 | $0.91 | $0.88 (-2.54%) | $0.99 | $0.86 | 83.02 K | $70.53 M |
| 04/07/2025 | $0.84 | $0.88 (4.76%) | $0.90 | $0.82 | 60.34 K | $70.37 M |
| 04/04/2025 | $0.86 | $0.87 (1.15%) | $0.91 | $0.86 | 65.00 K | $69.56 M |
| 04/03/2025 | $0.98 | $0.92 (-6.12%) | $0.99 | $0.92 | 29.30 K | $73.57 M |
| 04/02/2025 | $1.03 | $0.99 (-3.88%) | $1.05 | $0.98 | 106.63 K | $79.17 M |
| 04/01/2025 | $0.93 | $0.95 (2.15%) | $0.99 | $0.92 | 27.95 K | $75.97 M |
| 03/31/2025 | $1.03 | $0.93 (-9.46%) | $1.03 | $0.91 | 55.50 K | $74.58 M |
| 03/28/2025 | $1.06 | $0.99 (-6.6%) | $1.07 | $0.98 | 38.34 K | $79.17 M |
| 03/27/2025 | $1.02 | $1.08 (5.88%) | $1.10 | $1.00 | 129.00 K | $86.36 M |
| 03/26/2025 | $1.06 | $1.01 (-4.72%) | $1.09 | $0.99 | 65.60 K | $80.77 M |
| 03/25/2025 | $1.02 | $1.09 (6.86%) | $1.09 | $1.01 | 126.71 K | $87.16 M |
| 03/24/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.97 | 54.51 K | $80.77 M |
| 03/21/2025 | $0.93 | $1.01 (8.6%) | $1.02 | $0.93 | 118.30 K | $80.77 M |
| 03/20/2025 | $0.96 | $0.97 (0.93%) | $0.97 | $0.93 | 51.48 K | $77.48 M |
| 03/19/2025 | $0.97 | $0.96 (-1.14%) | $0.97 | $0.92 | 59.61 K | $76.77 M |
| 03/18/2025 | $0.90 | $0.93 (2.76%) | $0.94 | $0.87 | 34.40 K | $74.21 M |
| 03/17/2025 | $0.93 | $0.91 (-2.62%) | $0.95 | $0.89 | 55.32 K | $72.77 M |
| 03/14/2025 | $0.93 | $0.93 (-0.51%) | $0.93 | $0.87 | 78.30 K | $73.99 M |
| 03/13/2025 | $0.97 | $0.92 (-4.67%) | $0.99 | $0.90 | 96.90 K | $73.56 M |
| 03/12/2025 | $0.95 | $0.96 (1.11%) | $0.96 | $0.88 | 109.53 K | $76.68 M |
| 03/11/2025 | $0.94 | $0.94 (-0.23%) | $0.95 | $0.89 | 70.80 K | $74.99 M |
| 03/10/2025 | $1.08 | $0.93 (-13.89%) | $1.08 | $0.92 | 105.93 K | $74.37 M |
| 03/07/2025 | $1.03 | $1.09 (5.83%) | $1.10 | $1.03 | 151.15 K | $87.16 M |
| 03/06/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 36.10 K | $81.57 M |
| 03/05/2025 | $1.08 | $1.02 (-5.56%) | $1.12 | $1.02 | 70.23 K | $81.57 M |
| 03/04/2025 | $1.00 | $1.11 (11%) | $1.11 | $0.95 | 348.12 K | $88.76 M |
| 03/03/2025 | $0.95 | $1.00 (5.76%) | $1.03 | $0.95 | 187.33 K | $79.97 M |
| 02/28/2025 | $0.91 | $0.94 (2.77%) | $0.94 | $0.90 | 70.11 K | $75.16 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.
