Advertisement
U.S. markets closed

Milestone Scientific Inc. (MLSS)

NYSE American - NYSE American Delayed Price. Currency in USD
0.6230-0.0065 (-1.03%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.65000.67000.60000.62000.6200139,800
Mar 27, 20240.62000.65000.59000.63000.630051,100
Mar 26, 20240.70000.70000.59000.63000.6300307,700
Mar 25, 20240.70000.70000.66000.69000.690036,500
Mar 22, 20240.68000.70000.65000.70000.700050,700
Mar 21, 20240.65000.70000.65000.66000.660045,800
Mar 20, 20240.68000.70000.65000.65000.650052,000
Mar 19, 20240.70000.74000.66000.67000.670045,900
Mar 18, 20240.70000.76000.67000.69000.690075,100
Mar 15, 20240.67000.74000.64000.70000.7000191,400
Mar 14, 20240.70000.70000.65000.67000.670062,900
Mar 13, 20240.68000.74000.68000.70000.700061,200
Mar 12, 20240.74000.76000.71000.71000.710051,700
Mar 11, 20240.74000.76000.72000.74000.740041,700
Mar 08, 20240.75000.76000.72000.75000.750060,500
Mar 07, 20240.73000.76000.72000.74000.740018,700
Mar 06, 20240.74000.76000.74000.76000.760045,400
Mar 05, 20240.76000.77000.72000.76000.760048,500
Mar 04, 20240.78000.78000.75000.78000.780084,200
Mar 01, 20240.73000.77000.72000.76000.7600225,200
Feb 29, 20240.73000.73000.69000.70000.7000107,800
Feb 28, 20240.71000.72000.69000.72000.720058,600
Feb 27, 20240.70000.71000.67000.68000.680081,500
Feb 26, 20240.66000.72000.66000.68000.6800153,200
Feb 23, 20240.69000.70000.66000.69000.690032,000
Feb 22, 20240.66000.70000.66000.68000.680027,800
Feb 21, 20240.68000.69000.65000.67000.670038,600
Feb 20, 20240.66000.69000.65000.68000.680059,800
Feb 16, 20240.66000.70000.66000.68000.6800128,100
Feb 15, 20240.63000.69000.63000.68000.6800191,200
Feb 14, 20240.62000.65000.61000.64000.640075,300
Feb 13, 20240.64000.65000.62000.62000.620082,000
Feb 12, 20240.67000.67000.62000.62000.620042,000
Feb 09, 20240.63000.67000.62000.64000.6400111,900
Feb 08, 20240.64000.65000.62000.62000.620038,700
Feb 07, 20240.63000.64000.61000.64000.640020,200
Feb 06, 20240.63000.65000.62000.63000.630065,900
Feb 05, 20240.61000.62000.59000.61000.610030,300
Feb 02, 20240.59000.62000.58000.60000.600043,300
Feb 01, 20240.59000.61000.58000.60000.600013,800
Jan 31, 20240.59000.61000.57000.57000.570024,600
Jan 30, 20240.61000.61000.57000.61000.610056,200
Jan 29, 20240.60000.62000.57000.60000.600035,600
Jan 26, 20240.62000.62000.56000.60000.600055,500
Jan 25, 20240.60000.60000.59000.59000.590039,200
Jan 24, 20240.60000.62000.58000.62000.620027,600
Jan 23, 20240.61000.62000.59000.59000.590028,900
Jan 22, 20240.60000.60000.58000.58000.580027,600
Jan 19, 20240.62000.62000.58000.60000.600018,500
Jan 18, 20240.58000.62000.57000.60000.6000101,200
Jan 17, 20240.60000.61000.58000.58000.580035,100
Jan 16, 20240.60000.61000.59000.59000.590040,000
Jan 12, 20240.61000.62000.59000.60000.6000101,500
Jan 11, 20240.62000.62000.58000.59000.5900139,800
Jan 10, 20240.68000.68000.60000.64000.6400112,100
Jan 09, 20240.68000.68000.63000.65000.6500174,000
Jan 08, 20240.62000.69000.52000.69000.6900374,600
Jan 05, 20240.68000.70000.63000.63000.6300133,400
Jan 04, 20240.70000.70000.65000.69000.690025,500
Jan 03, 20240.66000.70000.62000.70000.7000111,000
Jan 02, 20240.70000.71000.66000.66000.6600106,700
Dec 29, 20230.67000.72000.65000.69000.6900266,900
Dec 28, 20230.70000.72000.63000.66000.6600461,400
Dec 27, 20230.58000.67000.57000.63000.6300572,800
Dec 26, 20230.58000.61000.56000.59000.5900135,000
Dec 22, 20230.59000.60000.59000.59000.590030,500
Dec 21, 20230.62000.63000.58000.59000.590064,800
Dec 20, 20230.57000.61000.57000.60000.6000228,300
Dec 19, 20230.56000.63000.56000.59000.5900120,300
Dec 18, 20230.61000.61000.56000.56000.5600216,100
Dec 15, 20230.58000.63000.58000.58000.5800182,400
Dec 14, 20230.60000.63000.60000.61000.6100143,700
Dec 13, 20230.63000.63000.60000.60000.600073,700
Dec 12, 20230.65000.65000.60000.61000.6100205,100
Dec 11, 20230.68000.69000.61000.62000.6200556,000
Dec 08, 20230.82000.82000.70000.71000.7100494,000
Dec 07, 20230.80000.87000.76000.79000.790060,000
Dec 06, 20230.84000.84000.76000.78000.780036,700
Dec 05, 20230.81000.82000.79000.81000.810029,800
Dec 04, 20230.85000.85000.79000.79000.790011,100
Dec 01, 20230.84000.85000.80000.82000.820023,000
Nov 30, 20230.86000.86000.81000.84000.840013,100
Nov 29, 20230.89000.90000.84000.84000.840033,000
Nov 28, 20230.83000.91000.83000.87000.8700136,500
Nov 27, 20230.79000.89000.78000.86000.8600171,200
Nov 24, 20230.79000.81000.76000.81000.81007,900
Nov 22, 20230.79000.79000.74000.79000.790039,800
Nov 21, 20230.83000.83000.79000.79000.79006,400
Nov 20, 20230.79000.82000.76000.80000.800032,700
Nov 17, 20230.81000.84000.78000.80000.800024,100
Nov 16, 20230.82000.85000.80000.81000.810018,800
Nov 15, 20230.82000.90000.82000.83000.8300116,200
Nov 14, 20230.82000.85000.80000.83000.830059,700
Nov 13, 20230.80000.89000.79000.85000.8500194,500
Nov 10, 20230.76000.80000.75000.76000.760056,300
Nov 09, 20230.71000.80000.70000.73000.730042,600
Nov 08, 20230.81000.81000.75000.78000.780013,700
Nov 07, 20230.80000.83000.79000.79000.790074,800
Nov 06, 20230.84000.86000.82000.83000.830022,700
Nov 03, 20230.87000.89000.85000.85000.8500124,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...