5 DAY PERFORMANCE
-3.96%
1 MONTH PERFORMANCE
-26.01%
3 MONTH PERFORMANCE
-29.08%
6 MONTH PERFORMANCE
-45.76%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-28.65%
Milestone Scientific Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $0.63 | $0.62 (-2.12%) | $0.64 | $0.62 | 122.55 K | $50.98 M |
07/16/2025 | $0.64 | $0.62 (-4.02%) | $0.64 | $0.62 | 48.70 K | $49.29 M |
07/15/2025 | $0.65 | $0.64 (-1.06%) | $0.65 | $0.64 | 53.75 K | $51.31 M |
07/14/2025 | $0.67 | $0.65 (-3.01%) | $0.67 | $0.65 | 31.40 K | $51.86 M |
07/11/2025 | $0.67 | $0.67 (-0.54%) | $0.68 | $0.66 | 30.71 K | $53.17 M |
07/10/2025 | $0.70 | $0.67 (-3.8%) | $0.70 | $0.67 | 24.40 K | $53.48 M |
07/09/2025 | $0.70 | $0.68 (-2.77%) | $0.70 | $0.66 | 7.33 K | $53.99 M |
07/08/2025 | $0.68 | $0.66 (-2.59%) | $0.73 | $0.66 | 78.11 K | $52.85 M |
07/07/2025 | $0.67 | $0.68 (1.49%) | $0.70 | $0.67 | 96.41 K | $54.26 M |
07/03/2025 | $0.66 | $0.67 (1.52%) | $0.69 | $0.65 | 158.81 K | $53.46 M |
07/02/2025 | $0.65 | $0.63 (-3.66%) | $0.65 | $0.62 | 109.01 K | $49.96 M |
07/01/2025 | $0.66 | $0.64 (-3.23%) | $0.68 | $0.61 | 32.51 K | $50.96 M |
06/30/2025 | $0.73 | $0.64 (-12.79%) | $0.73 | $0.62 | 250.71 K | $50.79 M |
06/27/2025 | $0.77 | $0.73 (-5.56%) | $0.81 | $0.57 | 364.21 K | $58.01 M |
06/26/2025 | $0.78 | $0.76 (-2.56%) | $0.78 | $0.72 | 48.56 K | $60.64 M |
06/25/2025 | $0.82 | $0.75 (-8.77%) | $0.82 | $0.73 | 117.83 K | $59.70 M |
06/24/2025 | $0.85 | $0.79 (-7.05%) | $0.85 | $0.76 | 81.80 K | $63.04 M |
06/23/2025 | $0.86 | $0.80 (-7.09%) | $0.87 | $0.80 | 85.60 K | $63.75 M |
06/20/2025 | $0.87 | $0.88 (1.02%) | $0.88 | $0.87 | 43.81 K | $70.13 M |
06/18/2025 | $0.87 | $0.88 (1.68%) | $0.89 | $0.87 | 30.80 K | $70.18 M |
06/17/2025 | $0.88 | $0.87 (-1.7%) | $0.89 | $0.86 | 45.20 K | $69.02 M |
06/16/2025 | $0.89 | $0.88 (-1.62%) | $0.92 | $0.88 | 64.60 K | $70.22 M |
06/13/2025 | $0.89 | $0.88 (-0.56%) | $0.90 | $0.88 | 61.04 K | $70.22 M |
06/12/2025 | $0.90 | $0.89 (-1.1%) | $0.90 | $0.89 | 55.34 K | $71.02 M |
06/11/2025 | $0.91 | $0.89 (-2.18%) | $0.92 | $0.89 | 112.52 K | $71.03 M |
06/10/2025 | $0.91 | $0.92 (0.77%) | $0.92 | $0.89 | 55.64 K | $73.01 M |
06/09/2025 | $0.89 | $0.91 (1.97%) | $0.92 | $0.88 | 92.35 K | $72.45 M |
06/06/2025 | $0.90 | $0.91 (1.39%) | $0.92 | $0.85 | 277.20 K | $72.81 M |
06/05/2025 | $0.91 | $0.91 (-0.55%) | $0.93 | $0.90 | 65.51 K | $72.21 M |
06/04/2025 | $0.91 | $0.91 (-0.48%) | $0.92 | $0.91 | 30.60 K | $72.58 M |
06/03/2025 | $0.94 | $0.92 (-1.77%) | $0.95 | $0.92 | 41.40 K | $73.41 M |
06/02/2025 | $0.97 | $0.95 (-1.57%) | $0.97 | $0.93 | 36.82 K | $76.18 M |
05/30/2025 | $0.96 | $0.92 (-3.4%) | $0.99 | $0.91 | 42.70 K | $73.61 M |
05/29/2025 | $0.99 | $0.96 (-3.54%) | $0.99 | $0.93 | 31.31 K | $76.20 M |
05/28/2025 | $0.98 | $0.98 (-0.19%) | $0.98 | $0.95 | 33.30 K | $77.80 M |
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 |