Milestone Scientific Inc. (MLSS)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.6400

+0.0200

(+3.23%)

At close: 03:58PM EDT

0.7030

+0.06

(+9.84%)

After hours:

07:47PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.6500	0.6700	0.6300	0.6400	0.6400	45,200
Apr 30, 2024	0.6000	0.6700	0.6000	0.6200	0.6200	54,700
Apr 29, 2024	0.5800	0.6200	0.5400	0.6100	0.6100	308,600
Apr 26, 2024	0.5800	0.5900	0.5500	0.5600	0.5600	51,500
Apr 25, 2024	0.5400	0.6100	0.5400	0.5700	0.5700	222,000
Apr 24, 2024	0.5500	0.5700	0.5500	0.5600	0.5600	37,700
Apr 23, 2024	0.5600	0.5800	0.5500	0.5600	0.5600	44,300
Apr 22, 2024	0.5400	0.5700	0.5400	0.5400	0.5400	131,700
Apr 19, 2024	0.5800	0.6000	0.5500	0.5500	0.5500	68,400
Apr 18, 2024	0.6100	0.6100	0.5600	0.5700	0.5700	100,400
Apr 17, 2024	0.5800	0.6000	0.5600	0.5700	0.5700	15,100
Apr 16, 2024	0.5700	0.6200	0.5700	0.5900	0.5900	15,700
Apr 15, 2024	0.6000	0.6200	0.5700	0.5700	0.5700	50,600
Apr 12, 2024	0.5800	0.6100	0.5500	0.6100	0.6100	210,900
Apr 11, 2024	0.5900	0.6000	0.5400	0.5700	0.5700	353,300
Apr 10, 2024	0.6000	0.6300	0.6000	0.6100	0.6100	57,200
Apr 09, 2024	0.6200	0.6400	0.5900	0.5900	0.5900	55,700
Apr 08, 2024	0.6100	0.6300	0.6000	0.6300	0.6300	49,500
Apr 05, 2024	0.6200	0.6400	0.6000	0.6200	0.6200	18,600
Apr 04, 2024	0.6300	0.6800	0.6000	0.6200	0.6200	210,100
Apr 03, 2024	0.6400	0.6800	0.6200	0.6300	0.6300	44,900
Apr 02, 2024	0.6700	0.6700	0.6000	0.6300	0.6300	70,900
Apr 01, 2024	0.6400	0.6900	0.6200	0.6500	0.6500	25,500
Mar 28, 2024	0.6500	0.6700	0.6000	0.6200	0.6200	139,800
Mar 27, 2024	0.6200	0.6500	0.5900	0.6300	0.6300	51,100
Mar 26, 2024	0.7000	0.7000	0.5900	0.6300	0.6300	307,700
Mar 25, 2024	0.7000	0.7000	0.6600	0.6900	0.6900	36,500
Mar 22, 2024	0.6800	0.7000	0.6500	0.7000	0.7000	50,700
Mar 21, 2024	0.6500	0.7000	0.6500	0.6600	0.6600	45,800
Mar 20, 2024	0.6800	0.7000	0.6500	0.6500	0.6500	52,000
Mar 19, 2024	0.7000	0.7400	0.6600	0.6700	0.6700	45,900
Mar 18, 2024	0.7000	0.7600	0.6700	0.6900	0.6900	75,100
Mar 15, 2024	0.6700	0.7400	0.6400	0.7000	0.7000	191,400
Mar 14, 2024	0.7000	0.7000	0.6500	0.6700	0.6700	62,900
Mar 13, 2024	0.6800	0.7400	0.6800	0.7000	0.7000	61,200
Mar 12, 2024	0.7400	0.7600	0.7100	0.7100	0.7100	51,700
Mar 11, 2024	0.7400	0.7600	0.7200	0.7400	0.7400	41,700
Mar 08, 2024	0.7500	0.7600	0.7200	0.7500	0.7500	60,500
Mar 07, 2024	0.7300	0.7600	0.7200	0.7400	0.7400	18,700
Mar 06, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	45,400
Mar 05, 2024	0.7600	0.7700	0.7200	0.7600	0.7600	48,500
Mar 04, 2024	0.7800	0.7800	0.7500	0.7800	0.7800	84,200
Mar 01, 2024	0.7300	0.7700	0.7200	0.7600	0.7600	225,200
Feb 29, 2024	0.7300	0.7300	0.6900	0.7000	0.7000	107,800
Feb 28, 2024	0.7100	0.7200	0.6900	0.7200	0.7200	58,600
Feb 27, 2024	0.7000	0.7100	0.6700	0.6800	0.6800	81,500
Feb 26, 2024	0.6600	0.7200	0.6600	0.6800	0.6800	153,200
Feb 23, 2024	0.6900	0.7000	0.6600	0.6900	0.6900	32,000
Feb 22, 2024	0.6600	0.7000	0.6600	0.6800	0.6800	27,800
Feb 21, 2024	0.6800	0.6900	0.6500	0.6700	0.6700	38,600
Feb 20, 2024	0.6600	0.6900	0.6500	0.6800	0.6800	59,800
Feb 16, 2024	0.6600	0.7000	0.6600	0.6800	0.6800	128,100
Feb 15, 2024	0.6300	0.6900	0.6300	0.6800	0.6800	191,200
Feb 14, 2024	0.6200	0.6500	0.6100	0.6400	0.6400	75,300
Feb 13, 2024	0.6400	0.6500	0.6200	0.6200	0.6200	82,000
Feb 12, 2024	0.6700	0.6700	0.6200	0.6200	0.6200	42,000
Feb 09, 2024	0.6300	0.6700	0.6200	0.6400	0.6400	111,900
Feb 08, 2024	0.6400	0.6500	0.6200	0.6200	0.6200	38,700
Feb 07, 2024	0.6300	0.6400	0.6100	0.6400	0.6400	20,200
Feb 06, 2024	0.6300	0.6500	0.6200	0.6300	0.6300	65,900
Feb 05, 2024	0.6100	0.6200	0.5900	0.6100	0.6100	30,300
Feb 02, 2024	0.5900	0.6200	0.5800	0.6000	0.6000	43,300
Feb 01, 2024	0.5900	0.6100	0.5800	0.6000	0.6000	13,800
Jan 31, 2024	0.5900	0.6100	0.5700	0.5700	0.5700	24,600
Jan 30, 2024	0.6100	0.6100	0.5700	0.6100	0.6100	56,200
Jan 29, 2024	0.6000	0.6200	0.5700	0.6000	0.6000	35,600
Jan 26, 2024	0.6200	0.6200	0.5600	0.6000	0.6000	55,500
Jan 25, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	39,200
Jan 24, 2024	0.6000	0.6200	0.5800	0.6200	0.6200	27,600
Jan 23, 2024	0.6100	0.6200	0.5900	0.5900	0.5900	28,900
Jan 22, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	27,600
Jan 19, 2024	0.6200	0.6200	0.5800	0.6000	0.6000	18,500
Jan 18, 2024	0.5800	0.6200	0.5700	0.6000	0.6000	101,200
Jan 17, 2024	0.6000	0.6100	0.5800	0.5800	0.5800	35,100
Jan 16, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	40,000
Jan 12, 2024	0.6100	0.6200	0.5900	0.6000	0.6000	101,500
Jan 11, 2024	0.6200	0.6200	0.5800	0.5900	0.5900	139,800
Jan 10, 2024	0.6800	0.6800	0.6000	0.6400	0.6400	112,100
Jan 09, 2024	0.6800	0.6800	0.6300	0.6500	0.6500	174,000
Jan 08, 2024	0.6200	0.6900	0.5200	0.6900	0.6900	374,600
Jan 05, 2024	0.6800	0.7000	0.6300	0.6300	0.6300	133,400
Jan 04, 2024	0.7000	0.7000	0.6500	0.6900	0.6900	25,500
Jan 03, 2024	0.6600	0.7000	0.6200	0.7000	0.7000	111,000
Jan 02, 2024	0.7000	0.7100	0.6600	0.6600	0.6600	106,700
Dec 29, 2023	0.6700	0.7200	0.6500	0.6900	0.6900	266,900
Dec 28, 2023	0.7000	0.7200	0.6300	0.6600	0.6600	461,400
Dec 27, 2023	0.5800	0.6700	0.5700	0.6300	0.6300	572,800
Dec 26, 2023	0.5800	0.6100	0.5600	0.5900	0.5900	135,000
Dec 22, 2023	0.5900	0.6000	0.5900	0.5900	0.5900	30,500
Dec 21, 2023	0.6200	0.6300	0.5800	0.5900	0.5900	64,800
Dec 20, 2023	0.5700	0.6100	0.5700	0.6000	0.6000	228,300
Dec 19, 2023	0.5600	0.6300	0.5600	0.5900	0.5900	120,300
Dec 18, 2023	0.6100	0.6100	0.5600	0.5600	0.5600	216,100
Dec 15, 2023	0.5800	0.6300	0.5800	0.5800	0.5800	182,400
Dec 14, 2023	0.6000	0.6300	0.6000	0.6100	0.6100	143,700
Dec 13, 2023	0.6300	0.6300	0.6000	0.6000	0.6000	73,700
Dec 12, 2023	0.6500	0.6500	0.6000	0.6100	0.6100	205,100
Dec 11, 2023	0.6800	0.6900	0.6100	0.6200	0.6200	556,000
Dec 08, 2023	0.8200	0.8200	0.7000	0.7100	0.7100	494,000
Dec 07, 2023	0.8000	0.8700	0.7600	0.7900	0.7900	60,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.55+0.55(+0.70%)

Bitcoin CAD78,974.51-2,990.18(-3.65%)

Milestone Scientific Inc. (MLSS)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.55
+0.55(+0.70%)

Bitcoin CAD
78,974.51
-2,990.18(-3.65%)