5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
-14.15%
3 MONTH PERFORMANCE
-29.34%
6 MONTH PERFORMANCE
-51.21%
YEAR-TO-DATE PERFORMANCE
-53.61%
1 YEAR PERFORMANCE
-46.98%
Milestone Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $0.44 | $0.45 (1.23%) | $0.46 | $0.43 | 177.83 K | $36.55 M |
| 10/20/2025 | $0.46 | $0.43 (-4.9%) | $0.46 | $0.43 | 130.06 K | $35.68 M |
| 10/17/2025 | $0.43 | $0.44 (2.71%) | $0.45 | $0.43 | 180.10 K | $36.39 M |
| 10/16/2025 | $0.50 | $0.45 (-10.96%) | $0.50 | $0.44 | 201.40 K | $36.53 M |
| 10/15/2025 | $0.53 | $0.47 (-11.71%) | $0.53 | $0.45 | 364.10 K | $38.60 M |
| 10/14/2025 | $0.54 | $0.53 (-1.01%) | $0.54 | $0.53 | 206.68 K | $43.45 M |
| 10/13/2025 | $0.55 | $0.54 (-2.05%) | $0.56 | $0.53 | 133.30 K | $44.20 M |
| 10/10/2025 | $0.55 | $0.52 (-5.69%) | $0.56 | $0.51 | 179.04 K | $42.56 M |
| 10/09/2025 | $0.48 | $0.54 (11.32%) | $0.60 | $0.48 | 615.24 K | $44.06 M |
| 10/08/2025 | $0.47 | $0.47 (1.31%) | $0.47 | $0.45 | 155.30 K | $38.81 M |
| 10/07/2025 | $0.45 | $0.45 (1.19%) | $0.45 | $0.45 | 148.90 K | $37.08 M |
| 10/06/2025 | $0.45 | $0.45 (0.68%) | $0.45 | $0.44 | 148.77 K | $36.84 M |
| 10/03/2025 | $0.45 | $0.44 (-2.33%) | $0.45 | $0.40 | 356.60 K | $36.07 M |
| 10/02/2025 | $0.45 | $0.45 (-0.04%) | $0.45 | $0.45 | 98.00 K | $36.94 M |
| 10/01/2025 | $0.46 | $0.45 (-1.01%) | $0.46 | $0.45 | 143.10 K | $36.96 M |
| 09/30/2025 | $0.46 | $0.45 (-0.39%) | $0.46 | $0.45 | 107.93 K | $37.28 M |
| 09/29/2025 | $0.46 | $0.46 (0.02%) | $0.46 | $0.46 | 89.83 K | $37.42 M |
| 09/26/2025 | $0.46 | $0.46 (0%) | $0.46 | $0.46 | 73.32 K | $37.74 M |
| 09/25/2025 | $0.47 | $0.47 (-0.45%) | $0.48 | $0.47 | 121.30 K | $38.39 M |
| 09/24/2025 | $0.49 | $0.47 (-2.78%) | $0.49 | $0.47 | 98.93 K | $38.77 M |
| 09/23/2025 | $0.50 | $0.49 (-1.84%) | $0.50 | $0.48 | 79.82 K | $40.27 M |
| 09/22/2025 | $0.50 | $0.50 (-0.62%) | $0.52 | $0.50 | 358.82 K | $41.02 M |
| 09/19/2025 | $0.53 | $0.52 (-2.32%) | $0.55 | $0.45 | 595.50 K | $42.56 M |
| 09/18/2025 | $0.55 | $0.54 (-2.38%) | $0.57 | $0.53 | 109.74 K | $44.31 M |
| 09/17/2025 | $0.57 | $0.55 (-2.81%) | $0.58 | $0.55 | 147.62 K | $45.20 M |
| 09/16/2025 | $0.56 | $0.58 (3.37%) | $0.59 | $0.56 | 45.60 K | $47.58 M |
| 09/15/2025 | $0.59 | $0.58 (-1.64%) | $0.59 | $0.58 | 22.33 K | $47.59 M |
| 09/12/2025 | $0.57 | $0.59 (4.24%) | $0.60 | $0.57 | 43.23 K | $48.41 M |
| 09/11/2025 | $0.59 | $0.59 (0.6%) | $0.60 | $0.55 | 149.50 K | $48.41 M |
| 09/10/2025 | $0.64 | $0.59 (-8.16%) | $0.64 | $0.58 | 115.35 K | $48.01 M |
| 09/09/2025 | $0.64 | $0.64 (-0.45%) | $0.64 | $0.62 | 56.32 K | $52.27 M |
| 09/08/2025 | $0.59 | $0.61 (2.04%) | $0.62 | $0.59 | 34.44 K | $49.73 M |
| 09/05/2025 | $0.62 | $0.62 (-0.47%) | $0.62 | $0.58 | 49.80 K | $50.63 M |
| 09/04/2025 | $0.63 | $0.62 (-1.76%) | $0.64 | $0.61 | 23.72 K | $50.91 M |
| 09/03/2025 | $0.61 | $0.64 (5.26%) | $0.65 | $0.59 | 68.27 K | $52.51 M |
| 09/02/2025 | $0.59 | $0.60 (1.44%) | $0.61 | $0.58 | 20.40 K | $49.11 M |
| 08/29/2025 | $0.60 | $0.59 (-2.14%) | $0.63 | $0.58 | 42.80 K | $48.42 M |
| 08/28/2025 | $0.62 | $0.60 (-2.4%) | $0.62 | $0.59 | 56.16 K | $49.41 M |
| 08/27/2025 | $0.61 | $0.60 (-2.08%) | $0.63 | $0.60 | 42.15 K | $49.01 M |
| 08/26/2025 | $0.60 | $0.61 (2.05%) | $0.65 | $0.59 | 68.30 K | $49.82 M |
| 08/25/2025 | $0.58 | $0.59 (1.93%) | $0.59 | $0.57 | 51.22 K | $48.09 M |
| 08/22/2025 | $0.61 | $0.60 (-1.48%) | $0.61 | $0.58 | 67.25 K | $49.23 M |
| 08/21/2025 | $0.59 | $0.59 (1.43%) | $0.59 | $0.58 | 58.08 K | $48.73 M |
| 08/20/2025 | $0.61 | $0.60 (-1.64%) | $0.62 | $0.58 | 56.00 K | $49.07 M |
| 08/19/2025 | $0.62 | $0.60 (-3.38%) | $0.62 | $0.60 | 22.52 K | $49.23 M |
| 08/18/2025 | $0.66 | $0.63 (-3.97%) | $0.68 | $0.63 | 120.05 K | $51.77 M |
| 08/15/2025 | $0.58 | $0.65 (12.05%) | $0.65 | $0.58 | 275.29 K | $53.21 M |
| 08/14/2025 | $0.60 | $0.58 (-3.47%) | $0.60 | $0.52 | 181.70 K | $47.41 M |
| 08/13/2025 | $0.61 | $0.60 (-0.58%) | $0.62 | $0.60 | 17.53 K | $49.27 M |
| 08/12/2025 | $0.60 | $0.62 (4.02%) | $0.64 | $0.58 | 98.54 K | $51.09 M |
| 08/11/2025 | $0.64 | $0.60 (-6.8%) | $0.64 | $0.58 | 92.90 K | $49.13 M |
| 08/08/2025 | $0.61 | $0.64 (4.84%) | $0.66 | $0.60 | 485.00 K | $52.35 M |
| 08/07/2025 | $0.56 | $0.60 (8.99%) | $0.66 | $0.53 | 376.88 K | $49.51 M |
| 08/06/2025 | $0.53 | $0.54 (1.03%) | $0.55 | $0.50 | 353.10 K | $44.20 M |
| 08/05/2025 | $0.57 | $0.53 (-7.79%) | $0.57 | $0.51 | 691.75 K | $43.30 M |
| 08/04/2025 | $0.45 | $0.55 (23.54%) | $0.68 | $0.45 | 14.91 M | $43.89 M |
| 08/01/2025 | $0.49 | $0.43 (-12.1%) | $0.50 | $0.38 | 302.95 K | $34.37 M |
| 07/31/2025 | $0.51 | $0.48 (-4.94%) | $0.51 | $0.48 | 191.76 K | $38.39 M |
| 07/30/2025 | $0.50 | $0.49 (-1.14%) | $0.50 | $0.49 | 64.13 K | $39.44 M |
| 07/29/2025 | $0.55 | $0.50 (-9.09%) | $0.56 | $0.50 | 300.82 K | $39.90 M |
| 07/28/2025 | $0.60 | $0.49 (-18.12%) | $0.60 | $0.48 | 213.42 K | $38.87 M |
| 07/25/2025 | $0.60 | $0.59 (-1.65%) | $0.60 | $0.59 | 47.62 K | $47.08 M |
| 07/24/2025 | $0.66 | $0.60 (-9.86%) | $0.66 | $0.60 | 221.60 K | $47.48 M |
| 07/23/2025 | $0.65 | $0.66 (1.78%) | $0.66 | $0.65 | 91.51 K | $52.79 M |
| 07/22/2025 | $0.62 | $0.64 (3.42%) | $0.65 | $0.62 | 189.70 K | $51.16 M |
| 07/21/2025 | $0.62 | $0.63 (1.71%) | $0.63 | $0.62 | 91.34 K | $50.28 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.
