5 DAY PERFORMANCE
-8.08%
1 MONTH PERFORMANCE
-22.65%
3 MONTH PERFORMANCE
-40.23%
6 MONTH PERFORMANCE
-29.65%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
-32.42%
Milestone Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.32 | $0.30 (-5.71%) | $0.33 | $0.29 | 136.34 K | $27.85 M |
| 11/04/2026 | $0.30 | $0.33 (9.67%) | $0.33 | $0.30 | 19.80 K | $30.64 M |
| 11/03/2026 | $0.33 | $0.30 (-8.46%) | $0.34 | $0.30 | 119.85 K | $28.30 M |
| 11/02/2026 | $0.32 | $0.32 (1.83%) | $0.35 | $0.31 | 126.41 K | $30.03 M |
| 10/30/2026 | $0.33 | $0.30 (-7.7%) | $0.33 | $0.30 | 42.00 K | $28.37 M |
| 10/29/2026 | $0.32 | $0.32 (-0.16%) | $0.33 | $0.30 | 263.51 K | $29.33 M |
| 10/28/2026 | $0.31 | $0.32 (3.16%) | $0.33 | $0.29 | 194.00 K | $29.49 M |
| 10/27/2026 | $0.30 | $0.30 (-1.15%) | $0.32 | $0.30 | 42.20 K | $27.94 M |
| 10/26/2026 | $0.30 | $0.30 (0.83%) | $0.33 | $0.29 | 111.00 K | $28.17 M |
| 10/23/2026 | $0.30 | $0.31 (1.33%) | $0.32 | $0.29 | 48.95 K | $28.40 M |
| 10/22/2026 | $0.32 | $0.31 (-1.11%) | $0.32 | $0.30 | 150.74 K | $29.01 M |
| 10/21/2026 | $0.33 | $0.31 (-4.62%) | $0.34 | $0.31 | 129.20 K | $28.87 M |
| 10/20/2026 | $0.33 | $0.34 (1.62%) | $0.34 | $0.32 | 95.65 K | $31.49 M |
| 10/19/2026 | $0.32 | $0.33 (2.81%) | $0.35 | $0.32 | 10.80 K | $31.01 M |
| 10/16/2026 | $0.33 | $0.33 (0.46%) | $0.36 | $0.32 | 43.60 K | $30.41 M |
| 10/15/2026 | $0.34 | $0.33 (-3.49%) | $0.34 | $0.32 | 47.35 K | $30.42 M |
| 10/14/2026 | $0.34 | $0.34 (-0.41%) | $0.34 | $0.33 | 79.60 K | $31.53 M |
| 10/13/2026 | $0.34 | $0.34 (0.89%) | $0.35 | $0.32 | 40.10 K | $31.66 M |
| 10/12/2026 | $0.34 | $0.35 (2.35%) | $0.35 | $0.30 | 138.60 K | $32.41 M |
| 10/09/2026 | $0.36 | $0.35 (-2.78%) | $0.38 | $0.35 | 57.69 K | $32.59 M |
| 10/08/2026 | $0.38 | $0.36 (-5.26%) | $0.38 | $0.35 | 70.55 K | $33.53 M |
| 10/07/2026 | $0.38 | $0.37 (-1.86%) | $0.38 | $0.36 | 38.71 K | $34.46 M |
| 10/06/2026 | $0.36 | $0.37 (2.23%) | $0.39 | $0.35 | 127.53 K | $34.19 M |
| 10/05/2026 | $0.37 | $0.36 (-2.43%) | $0.40 | $0.35 | 277.47 K | $33.71 M |
| 10/02/2026 | $0.40 | $0.38 (-5.5%) | $0.42 | $0.36 | 332.60 K | $35.20 M |
| 10/01/2026 | $0.41 | $0.41 (0.15%) | $0.41 | $0.40 | 14.13 K | $38.09 M |
| 09/30/2026 | $0.42 | $0.40 (-3.7%) | $0.42 | $0.40 | 19.00 K | $37.35 M |
| 09/29/2026 | $0.41 | $0.41 (0.02%) | $0.42 | $0.39 | 182.93 K | $38.18 M |
| 09/28/2026 | $0.41 | $0.41 (0.84%) | $0.42 | $0.40 | 37.60 K | $38.18 M |
| 09/25/2026 | $0.41 | $0.41 (0.02%) | $0.41 | $0.40 | 17.33 K | $38.25 M |
| 09/24/2026 | $0.39 | $0.41 (5.04%) | $0.43 | $0.39 | 42.51 K | $38.25 M |
| 09/23/2026 | $0.40 | $0.42 (4.73%) | $0.42 | $0.40 | 24.85 K | $38.74 M |
| 09/22/2026 | $0.41 | $0.40 (-2.93%) | $0.43 | $0.40 | 138.40 K | $36.99 M |
| 09/21/2026 | $0.39 | $0.39 (0.21%) | $0.44 | $0.39 | 123.55 K | $36.39 M |
| 09/18/2026 | $0.43 | $0.41 (-6.31%) | $0.45 | $0.41 | 98.34 K | $38.18 M |
| 09/17/2026 | $0.39 | $0.42 (8.27%) | $0.45 | $0.39 | 89.98 K | $39.51 M |
| 09/16/2026 | $0.42 | $0.40 (-3.61%) | $0.43 | $0.40 | 87.40 K | $37.25 M |
| 09/15/2026 | $0.43 | $0.40 (-6.69%) | $0.43 | $0.40 | 91.36 K | $37.28 M |
| 09/14/2026 | $0.43 | $0.42 (-1.4%) | $0.44 | $0.42 | 18.90 K | $39.49 M |
| 09/11/2026 | $0.44 | $0.44 (0.34%) | $0.45 | $0.43 | 38.79 K | $41.35 M |
| 09/10/2026 | $0.40 | $0.43 (7.45%) | $0.45 | $0.40 | 142.04 K | $40.43 M |
| 09/09/2026 | $0.45 | $0.42 (-6.86%) | $0.46 | $0.40 | 111.29 K | $38.93 M |
| 09/08/2026 | $0.47 | $0.44 (-5.38%) | $0.47 | $0.44 | 88.36 K | $40.98 M |
| 09/04/2026 | $0.45 | $0.47 (4.04%) | $0.47 | $0.45 | 37.80 K | $43.69 M |
| 09/03/2026 | $0.45 | $0.47 (3.97%) | $0.49 | $0.45 | 44.10 K | $43.67 M |
| 09/02/2026 | $0.47 | $0.46 (-1.7%) | $0.49 | $0.46 | 87.70 K | $43.20 M |
| 09/01/2026 | $0.48 | $0.46 (-3.84%) | $0.48 | $0.45 | 69.47 K | $42.65 M |
| 08/31/2026 | $0.49 | $0.48 (-2.69%) | $0.49 | $0.48 | 27.56 K | $44.40 M |
| 08/28/2026 | $0.49 | $0.50 (1.72%) | $0.51 | $0.49 | 29.49 K | $46.75 M |
| 08/27/2026 | $0.54 | $0.51 (-6.48%) | $0.54 | $0.49 | 140.77 K | $47.03 M |
| 08/26/2026 | $0.50 | $0.54 (7.88%) | $0.54 | $0.48 | 333.15 K | $50.23 M |
| 08/25/2026 | $0.47 | $0.49 (2.54%) | $0.49 | $0.47 | 55.18 K | $45.17 M |
| 08/24/2026 | $0.48 | $0.47 (-1.74%) | $0.50 | $0.47 | 21.62 K | $44.05 M |
| 08/21/2026 | $0.48 | $0.48 (0.17%) | $0.49 | $0.47 | 91.05 K | $44.78 M |
| 08/20/2026 | $0.47 | $0.47 (0.06%) | $0.48 | $0.44 | 42.90 K | $43.80 M |
| 08/19/2026 | $0.48 | $0.47 (-2.27%) | $0.50 | $0.46 | 77.54 K | $43.78 M |
| 08/18/2026 | $0.49 | $0.49 (1.65%) | $0.50 | $0.46 | 131.71 K | $45.91 M |
| 08/17/2026 | $0.49 | $0.49 (-0.41%) | $0.49 | $0.46 | 423.85 K | $45.45 M |
| 08/14/2026 | $0.48 | $0.50 (3.69%) | $0.52 | $0.45 | 365.15 K | $46.11 M |
| 08/13/2026 | $0.53 | $0.55 (4.34%) | $0.58 | $0.52 | 783.10 K | $51.50 M |
| 08/12/2026 | $0.48 | $0.53 (9.95%) | $0.54 | $0.48 | 286.30 K | $49.28 M |
| 08/11/2026 | $0.48 | $0.49 (1.86%) | $0.50 | $0.48 | 119.80 K | $45.30 M |
| 08/10/2026 | $0.45 | $0.48 (6.74%) | $0.48 | $0.44 | 130.82 K | $44.24 M |
| 08/07/2026 | $0.47 | $0.48 (3.46%) | $0.49 | $0.46 | 130.81 K | $39.48 M |
| 08/06/2026 | $0.44 | $0.47 (5.18%) | $0.47 | $0.44 | 40.43 K | $38.16 M |
| 08/05/2026 | $0.45 | $0.47 (3.95%) | $0.48 | $0.45 | 54.24 K | $38.45 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.
