Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.2700	0.2850	0.2635	0.2635	202,084	+0.01(+3.33%)
Feb 05, 2026	0.2700	0.2740	0.2504	0.2550	176,969	+0.00(+0.43%)
Feb 04, 2026	0.2722	0.2925	0.2421	0.2539	132,855	-0.01(-4.55%)
Feb 03, 2026	0.2691	0.2718	0.2548	0.2660	112,375	-0.00(-0.45%)
Feb 02, 2026	0.2800	0.2803	0.2600	0.2672	296,777	-0.01(-4.91%)
Jan 30, 2026	0.2950	0.2993	0.2810	0.2810	41,717	-0.02(-6.33%)
Jan 29, 2026	0.2920	0.3030	0.2625	0.3000	506,253	+0.01(+2.95%)
Jan 28, 2026	0.2965	0.2993	0.2900	0.2914	40,624	-0.01(-2.67%)
Jan 27, 2026	0.2942	0.3031	0.2909	0.2994	26,802	+0.00(+0.84%)
Jan 26, 2026	0.3100	0.3100	0.2875	0.2969	141,176	-0.01(-2.27%)
Jan 23, 2026	0.2760	0.3046	0.2740	0.3038	248,429	+0.02(+7.24%)
Jan 22, 2026	0.2600	0.2835	0.2181	0.2833	927,317	+0.02(+6.83%)
Jan 21, 2026	0.2900	0.2950	0.2599	0.2652	642,881	-0.02(-5.86%)
Jan 20, 2026	0.2867	0.2930	0.2774	0.2817	309,515	-0.01(-1.74%)
Jan 16, 2026	0.2859	0.2961	0.2826	0.2867	198,604	-0.01(-1.75%)
Jan 15, 2026	0.2897	0.3000	0.2826	0.2918	146,126	+0.00(+0.79%)
Jan 14, 2026	0.2868	0.3000	0.2774	0.2895	403,324	+0.00(+0.94%)
Jan 13, 2026	0.2951	0.3005	0.2806	0.2868	232,271	-0.01(-2.22%)
Jan 12, 2026	0.2935	0.3030	0.2852	0.2933	222,157	-0.00(-0.20%)
Jan 09, 2026	0.3000	0.3013	0.2865	0.2939	104,658	+0.00(+0.65%)
Jan 08, 2026	0.2870	0.3002	0.2870	0.2920	262,249	+0.01(+1.74%)
Jan 07, 2026	0.2907	0.3029	0.2767	0.2870	835,056	-0.00(-0.35%)
Jan 06, 2026	0.3050	0.3050	0.2860	0.2880	224,389	-0.01(-4.29%)
Jan 05, 2026	0.3000	0.3100	0.2795	0.3009	567,343	+0.01(+2.10%)
Jan 02, 2026	0.2884	0.2948	0.2731	0.2947	380,065	+0.02(+7.95%)
Dec 31, 2025	0.2737	0.3090	0.2670	0.2730	1,961,928	-0.00(-0.22%)
Dec 30, 2025	0.2800	0.2889	0.2330	0.2736	1,425,230	-0.02(-5.66%)
Dec 29, 2025	0.2800	0.3100	0.2739	0.2900	1,593,320	+0.00(+0.07%)
Dec 26, 2025	0.2948	0.3033	0.2818	0.2898	454,622	-0.00(-0.07%)
Dec 24, 2025	0.2890	0.2913	0.2752	0.2900	235,036	-0.00(-0.48%)
Dec 23, 2025	0.3000	0.3087	0.2871	0.2914	403,866	-0.02(-5.60%)
Dec 22, 2025	0.3100	0.3243	0.3004	0.3087	303,336	-0.01(-3.62%)
Dec 19, 2025	0.3263	0.3288	0.3160	0.3203	178,624	-0.01(-1.84%)
Dec 18, 2025	0.3371	0.3678	0.3210	0.3263	215,505	-0.02(-7.04%)
Dec 17, 2025	0.3800	0.3800	0.3400	0.3510	257,077	-0.02(-5.31%)
Dec 16, 2025	0.3410	0.3783	0.3410	0.3707	176,969	+0.02(+5.64%)
Dec 15, 2025	0.3790	0.3790	0.3504	0.3509	258,574	-0.04(-10.03%)
Dec 12, 2025	0.3444	0.3950	0.3444	0.3900	435,376	+0.03(+9.83%)
Dec 11, 2025	0.3353	0.3685	0.3302	0.3551	203,137	+0.01(+3.08%)
Dec 10, 2025	0.3225	0.3620	0.3175	0.3445	373,411	-0.01(-2.68%)
Dec 09, 2025	0.3540	0.3683	0.3366	0.3540	220,226	+0.01(+1.78%)
Dec 08, 2025	0.3700	0.3650	0.3218	0.3478	216,169	-0.01(-1.75%)
Dec 05, 2025	0.3320	0.3669	0.3320	0.3540	399,182	+0.01(+1.43%)
Dec 04, 2025	0.3218	0.3500	0.3138	0.3490	301,646	+0.00(+1.37%)
Dec 03, 2025	0.3400	0.3450	0.3199	0.3443	182,451	+0.01(+2.47%)
Dec 02, 2025	0.2975	0.3404	0.2975	0.3360	779,722	+0.04(+11.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Milestone Scientific, Inc. Common Stock (NY:MLSS)

Historical Prices

Starting at $3.75/week.

Subscribe Today