5 DAY PERFORMANCE
-29.82%
1 MONTH PERFORMANCE
-19.98%
3 MONTH PERFORMANCE
-30.59%
6 MONTH PERFORMANCE
+6.26%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
-48.15%
Milestone Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.44 | $0.46 (4.39%) | $0.47 | $0.44 | 37.60 K | $38.05 M |
| 08/05/2026 | $0.45 | $0.47 (3.95%) | $0.48 | $0.45 | 54.24 K | $38.45 M |
| 08/04/2026 | $0.45 | $0.46 (0.95%) | $0.48 | $0.42 | 243.85 K | $37.42 M |
| 08/03/2026 | $0.40 | $0.44 (8.77%) | $0.47 | $0.40 | 434.00 K | $35.71 M |
| 07/31/2026 | $0.37 | $0.40 (6.88%) | $0.40 | $0.37 | 125.35 K | $32.74 M |
| 07/30/2026 | $0.38 | $0.39 (3.47%) | $0.40 | $0.38 | 41.50 K | $32.10 M |
| 07/29/2026 | $0.42 | $0.38 (-10.9%) | $0.42 | $0.38 | 48.70 K | $30.86 M |
| 07/28/2026 | $0.40 | $0.43 (6.86%) | $0.43 | $0.38 | 135.22 K | $35.29 M |
| 07/27/2026 | $0.40 | $0.40 (1.87%) | $0.42 | $0.37 | 145.61 K | $33.02 M |
| 07/24/2026 | $0.42 | $0.39 (-7.1%) | $0.43 | $0.39 | 104.21 K | $32.02 M |
| 07/23/2026 | $0.41 | $0.40 (-1.95%) | $0.43 | $0.40 | 36.40 K | $32.99 M |
| 07/22/2026 | $0.40 | $0.43 (7.5%) | $0.43 | $0.40 | 375.29 K | $35.04 M |
| 07/21/2026 | $0.43 | $0.41 (-3.06%) | $0.43 | $0.41 | 20.70 K | $33.81 M |
| 07/20/2026 | $0.45 | $0.43 (-4.9%) | $0.45 | $0.41 | 56.02 K | $34.89 M |
| 07/17/2026 | $0.43 | $0.44 (0.69%) | $0.44 | $0.39 | 142.31 K | $35.86 M |
| 07/16/2026 | $0.41 | $0.42 (2.19%) | $0.45 | $0.41 | 122.10 K | $34.47 M |
| 07/15/2026 | $0.40 | $0.42 (5.62%) | $0.43 | $0.40 | 138.22 K | $34.84 M |
| 07/14/2026 | $0.39 | $0.40 (2.39%) | $0.41 | $0.38 | 89.02 K | $33.08 M |
| 07/13/2026 | $0.38 | $0.39 (3.93%) | $0.40 | $0.36 | 82.63 K | $32.37 M |
| 07/10/2026 | $0.36 | $0.38 (7.58%) | $0.39 | $0.35 | 155.50 K | $31.34 M |
| 07/09/2026 | $0.35 | $0.36 (2.9%) | $0.36 | $0.34 | 244.12 K | $29.13 M |
| 07/08/2026 | $0.33 | $0.34 (1.23%) | $0.35 | $0.33 | 20.40 K | $27.70 M |
| 07/07/2026 | $0.35 | $0.34 (-4.66%) | $0.35 | $0.34 | 32.15 K | $27.68 M |
| 07/06/2026 | $0.35 | $0.35 (-0.28%) | $0.36 | $0.34 | 108.64 K | $28.71 M |
| 07/02/2026 | $0.35 | $0.34 (-2.2%) | $0.36 | $0.33 | 145.83 K | $28.09 M |
| 07/01/2026 | $0.34 | $0.35 (2.25%) | $0.35 | $0.34 | 251.80 K | $28.76 M |
| 06/30/2026 | $0.31 | $0.32 (3.22%) | $0.33 | $0.31 | 48.15 K | $26.34 M |
| 06/29/2026 | $0.31 | $0.32 (5.02%) | $0.33 | $0.29 | 300.61 K | $26.29 M |
| 06/26/2026 | $0.31 | $0.32 (4.48%) | $0.34 | $0.30 | 190.40 K | $26.24 M |
| 06/25/2026 | $0.31 | $0.32 (3.6%) | $0.33 | $0.31 | 185.50 K | $26.42 M |
| 06/24/2026 | $0.30 | $0.31 (4.34%) | $0.31 | $0.29 | 156.14 K | $25.43 M |
| 06/23/2026 | $0.32 | $0.30 (-6.23%) | $0.32 | $0.30 | 871.21 K | $24.47 M |
| 06/22/2026 | $0.37 | $0.33 (-11.88%) | $0.37 | $0.33 | 260.40 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 |
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.
