Milestone Scientific Inc.MLSSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.28 | $0.28 | $0.26 | $0.27 | 296,592 |
| 1/30/2026 | $0.29 | $0.30 | $0.28 | $0.28 | 41,717 |
| 1/29/2026 | $0.29 | $0.30 | $0.26 | $0.30 | 510,642 |
| 1/28/2026 | $0.30 | $0.30 | $0.29 | $0.29 | 40,877 |
| 1/27/2026 | $0.29 | $0.30 | $0.29 | $0.30 | 27,148 |
| 1/26/2026 | $0.31 | $0.31 | $0.29 | $0.30 | 141,275 |
| 1/23/2026 | $0.28 | $0.30 | $0.27 | $0.30 | 248,429 |
| 1/22/2026 | $0.26 | $0.28 | $0.22 | $0.28 | 927,318 |
| 1/21/2026 | $0.29 | $0.29 | $0.26 | $0.27 | 648,000 |
| 1/20/2026 | $0.29 | $0.29 | $0.28 | $0.28 | 382,815 |
| 1/16/2026 | $0.29 | $0.30 | $0.28 | $0.29 | 198,604 |
| 1/15/2026 | $0.29 | $0.30 | $0.28 | $0.29 | 146,326 |
| 1/14/2026 | $0.29 | $0.30 | $0.28 | $0.29 | 403,414 |
| 1/13/2026 | $0.30 | $0.30 | $0.28 | $0.29 | 232,300 |
| 1/12/2026 | $0.29 | $0.30 | $0.29 | $0.29 | 222,257 |
| 1/9/2026 | $0.30 | $0.30 | $0.29 | $0.29 | 104,700 |
| 1/8/2026 | $0.29 | $0.30 | $0.29 | $0.29 | 262,250 |
| 1/7/2026 | $0.29 | $0.30 | $0.28 | $0.29 | 835,157 |
| 1/6/2026 | $0.30 | $0.30 | $0.29 | $0.29 | 236,526 |
| 1/5/2026 | $0.30 | $0.31 | $0.28 | $0.30 | 568,622 |
| 1/2/2026 | $0.29 | $0.29 | $0.27 | $0.29 | 380,100 |
| 12/31/2025 | $0.27 | $0.31 | $0.27 | $0.27 | 1.96M |
| 12/30/2025 | $0.28 | $0.29 | $0.23 | $0.27 | 1.43M |
| 12/29/2025 | $0.28 | $0.31 | $0.27 | $0.29 | 1.60M |
| 12/26/2025 | $0.29 | $0.30 | $0.28 | $0.29 | 454,622 |
| 12/24/2025 | $0.29 | $0.29 | $0.28 | $0.29 | 235,036 |
| 12/23/2025 | $0.30 | $0.31 | $0.29 | $0.29 | 404,743 |
| 12/22/2025 | $0.31 | $0.32 | $0.30 | $0.31 | 303,336 |
| 12/19/2025 | $0.33 | $0.33 | $0.32 | $0.32 | 178,624 |
| 12/18/2025 | $0.34 | $0.37 | $0.32 | $0.33 | 215,714 |
| 12/17/2025 | $0.38 | $0.38 | $0.34 | $0.35 | 257,377 |
| 12/16/2025 | $0.34 | $0.38 | $0.34 | $0.37 | 177,088 |
| 12/15/2025 | $0.38 | $0.38 | $0.35 | $0.35 | 259,519 |
| 12/12/2025 | $0.34 | $0.40 | $0.34 | $0.39 | 435,400 |
| 12/11/2025 | $0.34 | $0.37 | $0.33 | $0.36 | 203,439 |
| 12/10/2025 | $0.32 | $0.36 | $0.32 | $0.34 | 373,411 |
| 12/9/2025 | $0.35 | $0.37 | $0.34 | $0.35 | 220,900 |
| 12/8/2025 | $0.36 | $0.36 | $0.32 | $0.35 | 216,200 |
| 12/5/2025 | $0.33 | $0.37 | $0.33 | $0.35 | 399,200 |
| 12/4/2025 | $0.32 | $0.35 | $0.31 | $0.35 | 301,667 |
| 12/3/2025 | $0.34 | $0.34 | $0.32 | $0.34 | 183,900 |
| 12/2/2025 | $0.30 | $0.34 | $0.30 | $0.34 | 781,500 |
| 12/1/2025 | $0.31 | $0.32 | $0.30 | $0.30 | 227,314 |
| 11/28/2025 | $0.31 | $0.32 | $0.30 | $0.31 | 144,613 |
| 11/26/2025 | $0.31 | $0.32 | $0.30 | $0.30 | 504,100 |
| 11/25/2025 | $0.30 | $0.31 | $0.29 | $0.31 | 413,298 |
| 11/24/2025 | $0.29 | $0.32 | $0.29 | $0.31 | 340,200 |
| 11/21/2025 | $0.30 | $0.31 | $0.29 | $0.30 | 353,411 |
| 11/20/2025 | $0.31 | $0.32 | $0.28 | $0.31 | 517,931 |
| 11/19/2025 | $0.30 | $0.34 | $0.30 | $0.32 | 808,727 |
| 11/18/2025 | $0.30 | $0.32 | $0.29 | $0.31 | 891,608 |
| 11/17/2025 | $0.33 | $0.33 | $0.31 | $0.31 | 1.81M |
| 11/14/2025 | $0.43 | $0.44 | $0.33 | $0.33 | 21.97M |
| 11/13/2025 | $0.35 | $0.38 | $0.35 | $0.38 | 34.87M |
| 11/12/2025 | $0.40 | $0.42 | $0.36 | $0.36 | 160,700 |
| 11/11/2025 | $0.35 | $0.38 | $0.35 | $0.37 | 126,024 |
| 11/10/2025 | $0.41 | $0.43 | $0.38 | $0.38 | 90,820 |
| 11/7/2025 | $0.40 | $0.40 | $0.39 | $0.40 | 28,700 |
| 11/6/2025 | $0.43 | $0.43 | $0.37 | $0.39 | 119,567 |
| 11/5/2025 | $0.37 | $0.43 | $0.37 | $0.41 | 132,700 |
| 11/4/2025 | $0.41 | $0.44 | $0.35 | $0.38 | 254,900 |