5 DAY PERFORMANCE
-24.59%
1 MONTH PERFORMANCE
-26.89%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
-3.91%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
-64.96%
Milestone Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.37 | $0.33 (-11.88%) | $0.37 | $0.33 | 260.38 K | $27.09 M |
| 06/18/2026 | $0.34 | $0.37 (10.84%) | $0.39 | $0.34 | 414.23 K | $30.47 M |
| 06/17/2026 | $0.34 | $0.34 (0.62%) | $0.37 | $0.34 | 74.50 K | $27.89 M |
| 06/16/2026 | $0.34 | $0.34 (-1.11%) | $0.36 | $0.33 | 248.85 K | $27.90 M |
| 06/15/2026 | $0.38 | $0.34 (-11.05%) | $0.38 | $0.34 | 122.12 K | $27.74 M |
| 06/12/2026 | $0.36 | $0.35 (-2.78%) | $0.37 | $0.35 | 95.41 K | $28.72 M |
| 06/11/2026 | $0.38 | $0.36 (-4.27%) | $0.38 | $0.36 | 66.53 K | $29.46 M |
| 06/10/2026 | $0.37 | $0.39 (4.08%) | $0.40 | $0.36 | 248.15 K | $32.00 M |
| 06/09/2026 | $0.36 | $0.39 (8.43%) | $0.39 | $0.36 | 272.52 K | $31.68 M |
| 06/08/2026 | $0.43 | $0.38 (-9.48%) | $0.43 | $0.35 | 253.50 K | $31.59 M |
| 06/05/2026 | $0.42 | $0.42 (-1.35%) | $0.42 | $0.40 | 137.70 K | $34.08 M |
| 06/04/2026 | $0.39 | $0.43 (11.51%) | $0.44 | $0.38 | 228.32 K | $35.62 M |
| 06/03/2026 | $0.38 | $0.39 (2.63%) | $0.39 | $0.37 | 70.61 K | $32.01 M |
| 06/02/2026 | $0.39 | $0.39 (0%) | $0.39 | $0.37 | 173.22 K | $32.01 M |
| 06/01/2026 | $0.38 | $0.39 (2.33%) | $0.39 | $0.38 | 86.50 K | $31.66 M |
| 05/29/2026 | $0.38 | $0.39 (1.31%) | $0.39 | $0.38 | 95.03 K | $32.01 M |
| 05/28/2026 | $0.39 | $0.40 (2.02%) | $0.40 | $0.39 | 106.21 K | $32.83 M |
| 05/27/2026 | $0.38 | $0.39 (2.67%) | $0.39 | $0.37 | 169.31 K | $32.01 M |
| 05/26/2026 | $0.37 | $0.37 (-0.43%) | $0.38 | $0.36 | 163.90 K | $30.54 M |
| 05/22/2026 | $0.39 | $0.38 (-1.79%) | $0.39 | $0.37 | 156.56 K | $31.43 M |
| 05/21/2026 | $0.37 | $0.39 (6.82%) | $0.39 | $0.37 | 86.90 K | $32.00 M |
| 05/20/2026 | $0.34 | $0.40 (17.35%) | $0.41 | $0.34 | 794.00 K | $32.74 M |
| 05/19/2026 | $0.33 | $0.35 (4.55%) | $0.35 | $0.31 | 287.20 K | $28.48 M |
| 05/18/2026 | $0.33 | $0.33 (-1.52%) | $0.33 | $0.31 | 254.70 K | $26.67 M |
| 05/15/2026 | $0.34 | $0.33 (-2.48%) | $0.34 | $0.32 | 294.04 K | $26.81 M |
| 05/14/2026 | $0.36 | $0.34 (-6.28%) | $0.37 | $0.33 | 719.90 K | $27.53 M |
| 05/13/2026 | $0.34 | $0.35 (4.6%) | $0.39 | $0.34 | 573.11 K | $28.76 M |
| 05/12/2026 | $0.37 | $0.35 (-5.38%) | $0.39 | $0.35 | 615.60 K | $28.73 M |
| 05/11/2026 | $0.44 | $0.40 (-8.34%) | $0.44 | $0.40 | 821.20 K | $32.84 M |
| 05/08/2026 | $0.47 | $0.46 (-3.22%) | $0.47 | $0.43 | 399.81 K | $37.50 M |
| 05/07/2026 | $0.41 | $0.47 (13.29%) | $0.48 | $0.41 | 1.20 M | $38.49 M |
| 05/06/2026 | $0.40 | $0.40 (1.1%) | $0.42 | $0.38 | 1.02 M | $33.10 M |
| 05/05/2026 | $0.36 | $0.40 (10.56%) | $0.40 | $0.35 | 911.40 K | $32.66 M |
| 05/04/2026 | $0.33 | $0.35 (7.16%) | $0.36 | $0.32 | 574.20 K | $29.12 M |
| 05/01/2026 | $0.31 | $0.34 (9.14%) | $0.34 | $0.30 | 577.24 K | $27.74 M |
| 04/30/2026 | $0.31 | $0.31 (0%) | $0.31 | $0.30 | 296.92 K | $25.44 M |
| 04/29/2026 | $0.33 | $0.31 (-5.75%) | $0.33 | $0.30 | 434.41 K | $25.44 M |
| 04/28/2026 | $0.34 | $0.33 (-3.29%) | $0.35 | $0.33 | 511.60 K | $26.74 M |
| 04/27/2026 | $0.32 | $0.34 (7.29%) | $0.35 | $0.31 | 562.83 K | $27.90 M |
| 04/24/2026 | $0.32 | $0.32 (-0.28%) | $0.33 | $0.31 | 207.90 K | $26.38 M |
| 04/23/2026 | $0.33 | $0.32 (-1.82%) | $0.34 | $0.31 | 711.30 K | $26.59 M |
| 04/22/2026 | $0.31 | $0.34 (10.71%) | $0.34 | $0.31 | 1.35 M | $27.90 M |
| 04/21/2026 | $0.29 | $0.32 (9.22%) | $0.32 | $0.28 | 3.78 M | $25.87 M |
| 04/20/2026 | $0.28 | $0.29 (3.39%) | $0.29 | $0.27 | 1.85 M | $23.80 M |
| 04/17/2026 | $0.26 | $0.28 (10.59%) | $0.28 | $0.26 | 1.72 M | $23.14 M |
| 04/16/2026 | $0.27 | $0.27 (-2.56%) | $0.27 | $0.25 | 3.70 M | $21.83 M |
| 04/15/2026 | $0.28 | $0.27 (-6.57%) | $0.30 | $0.27 | 90.29 M | $21.81 M |
| 04/14/2026 | $0.29 | $0.29 (-0.1%) | $0.29 | $0.29 | 11.09 M | $23.96 M |
| 04/13/2026 | $0.28 | $0.29 (1.06%) | $0.30 | $0.28 | 269.13 K | $23.55 M |
| 04/10/2026 | $0.28 | $0.28 (-1.75%) | $0.28 | $0.28 | 401.60 K | $22.58 M |
| 04/09/2026 | $0.27 | $0.27 (0.33%) | $0.28 | $0.27 | 83.20 K | $22.40 M |
| 04/08/2026 | $0.28 | $0.27 (-2.88%) | $0.30 | $0.27 | 478.04 K | $22.16 M |
| 04/07/2026 | $0.29 | $0.28 (-4.05%) | $0.29 | $0.28 | 67.61 K | $23.14 M |
| 04/06/2026 | $0.27 | $0.29 (8.43%) | $0.30 | $0.27 | 151.35 K | $23.76 M |
| 04/02/2026 | $0.30 | $0.28 (-5.86%) | $0.30 | $0.28 | 108.85 K | $23.31 M |
| 04/01/2026 | $0.28 | $0.30 (6.34%) | $0.31 | $0.28 | 396.64 K | $24.50 M |
| 03/31/2026 | $0.30 | $0.29 (-2.37%) | $0.30 | $0.28 | 197.51 K | $23.63 M |
| 03/30/2026 | $0.27 | $0.30 (11.36%) | $0.31 | $0.26 | 229.74 K | $24.95 M |
| 03/27/2026 | $0.28 | $0.27 (-5.91%) | $0.28 | $0.26 | 159.42 K | $21.83 M |
| 03/26/2026 | $0.29 | $0.28 (-3.62%) | $0.30 | $0.26 | 220.42 K | $22.95 M |
| 03/25/2026 | $0.30 | $0.30 (-1.48%) | $0.31 | $0.29 | 150.90 K | $24.61 M |
| 03/24/2026 | $0.29 | $0.29 (3.02%) | $0.33 | $0.28 | 1.24 M | $24.10 M |
| 03/23/2026 | $0.27 | $0.29 (5.71%) | $0.29 | $0.27 | 386.23 K | $23.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
