5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
-12.07%
3 MONTH PERFORMANCE
+22.89%
6 MONTH PERFORMANCE
+6.80%
YEAR-TO-DATE PERFORMANCE
+6.25%
1 YEAR PERFORMANCE
+43.46%
Milestone Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.95 | $0.96 (1.11%) | $0.96 | $0.88 | 109,534 | $70.75 M |
| 03/11/2025 | $0.94 | $0.94 (-0.23%) | $0.95 | $0.89 | 70,800 | $74.99 M |
| 03/10/2025 | $1.08 | $0.93 (-13.89%) | $1.08 | $0.92 | 105,929 | $74.37 M |
| 03/07/2025 | $1.03 | $1.09 (5.83%) | $1.10 | $1.03 | 151,145 | $87.16 M |
| 03/06/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 36,100 | $81.57 M |
| 03/05/2025 | $1.08 | $1.02 (-5.56%) | $1.12 | $1.02 | 70,226 | $81.57 M |
| 03/04/2025 | $1.00 | $1.11 (11%) | $1.11 | $0.95 | 348,117 | $88.76 M |
| 03/03/2025 | $0.95 | $1.00 (5.76%) | $1.03 | $0.95 | 187,334 | $79.97 M |
| 02/28/2025 | $0.91 | $0.94 (2.77%) | $0.94 | $0.90 | 70,106 | $75.16 M |
| 02/27/2025 | $0.92 | $0.94 (1.96%) | $0.97 | $0.92 | 52,800 | $74.90 M |
| 02/26/2025 | $0.96 | $0.94 (-1.46%) | $0.96 | $0.92 | 54,934 | $75.38 M |
| 02/25/2025 | $0.97 | $0.96 (-0.63%) | $1.01 | $0.95 | 79,100 | $77.08 M |
| 02/24/2025 | $1.02 | $1.00 (-2.45%) | $1.05 | $0.99 | 74,000 | $79.57 M |
| 02/21/2025 | $1.12 | $1.04 (-7.14%) | $1.12 | $0.99 | 220,738 | $83.17 M |
| 02/20/2025 | $1.21 | $1.09 (-9.92%) | $1.21 | $1.08 | 85,675 | $87.16 M |
| 02/19/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.16 | 57,444 | $93.56 M |
| 02/18/2025 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.15 | 69,100 | $92.76 M |
| 02/14/2025 | $1.19 | $1.21 (1.68%) | $1.26 | $1.15 | 131,914 | $96.76 M |
| 02/13/2025 | $1.15 | $1.20 (4.35%) | $1.21 | $1.15 | 43,433 | $95.96 M |
| 02/12/2025 | $1.16 | $1.16 (0%) | $1.20 | $1.14 | 68,600 | $92.76 M |
| 02/11/2025 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.15 | 135,400 | $94.36 M |
| 02/10/2025 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.21 | 66,300 | $96.76 M |
| 02/07/2025 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.22 | 160,500 | $99.16 M |
| 02/06/2025 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.24 | 47,602 | $101.56 M |
| 02/05/2025 | $1.29 | $1.29 (0%) | $1.32 | $1.26 | 48,229 | $103.16 M |
| 02/04/2025 | $1.22 | $1.26 (3.28%) | $1.30 | $1.18 | 91,000 | $100.76 M |
| 02/03/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.17 | 72,033 | $95.96 M |
| 01/31/2025 | $1.27 | $1.26 (-0.79%) | $1.35 | $1.26 | 120,031 | $100.76 M |
| 01/30/2025 | $1.26 | $1.28 (1.59%) | $1.33 | $1.25 | 117,329 | $102.36 M |
| 01/29/2025 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.21 | 127,300 | $101.56 M |
| 01/28/2025 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.26 | 185,900 | $103.16 M |
| 01/27/2025 | $1.32 | $1.33 (0.76%) | $1.36 | $1.27 | 150,100 | $106.36 M |
| 01/24/2025 | $1.30 | $1.33 (2.31%) | $1.39 | $1.26 | 375,445 | $106.36 M |
| 01/23/2025 | $1.21 | $1.30 (7.44%) | $1.32 | $1.21 | 249,856 | $103.96 M |
| 01/22/2025 | $1.25 | $1.22 (-2.4%) | $1.32 | $1.22 | 169,302 | $97.56 M |
| 01/21/2025 | $1.16 | $1.27 (9.48%) | $1.30 | $1.16 | 263,500 | $101.56 M |
| 01/17/2025 | $1.13 | $1.18 (4.42%) | $1.24 | $1.12 | 255,534 | $94.36 M |
| 01/16/2025 | $1.13 | $1.18 (4.42%) | $1.19 | $1.12 | 131,300 | $94.36 M |
| 01/15/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.08 | 153,835 | $89.56 M |
| 01/14/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.08 | 86,155 | $87.16 M |
| 01/13/2025 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.07 | 197,535 | $86.36 M |
| 01/10/2025 | $1.11 | $1.18 (6.31%) | $1.22 | $1.11 | 306,252 | $94.36 M |
| 01/08/2025 | $1.00 | $1.26 (26%) | $1.27 | $1.00 | 1.86 M | $100.76 M |
| 01/07/2025 | $1.03 | $1.03 (0%) | $1.03 | $0.98 | 192,118 | $82.37 M |
| 01/06/2025 | $0.96 | $1.01 (4.8%) | $1.03 | $0.96 | 372,700 | $80.77 M |
| 01/03/2025 | $0.97 | $0.95 (-2.06%) | $0.97 | $0.95 | 89,500 | $75.97 M |
| 01/02/2025 | $1.00 | $0.94 (-5.99%) | $1.00 | $0.93 | 73,458 | $75.18 M |
| 12/31/2024 | $0.94 | $0.96 (2.13%) | $1.00 | $0.92 | 202,625 | $76.77 M |
| 12/30/2024 | $0.87 | $0.93 (6.3%) | $0.95 | $0.86 | 121,942 | $74.13 M |
| 12/27/2024 | $0.87 | $0.88 (1.62%) | $0.88 | $0.80 | 254,203 | $70.37 M |
| 12/26/2024 | $0.85 | $0.84 (-1.75%) | $0.86 | $0.83 | 40,100 | $66.77 M |
| 12/24/2024 | $0.89 | $0.85 (-4.49%) | $0.89 | $0.83 | 60,800 | $67.97 M |
| 12/23/2024 | $0.93 | $0.87 (-6.45%) | $0.93 | $0.86 | 73,550 | $69.57 M |
| 12/20/2024 | $0.80 | $0.93 (15.64%) | $0.93 | $0.80 | 419,238 | $73.97 M |
| 12/19/2024 | $0.80 | $0.80 (0.25%) | $0.81 | $0.76 | 159,483 | $63.74 M |
| 12/18/2024 | $0.85 | $0.77 (-9.4%) | $0.85 | $0.76 | 218,348 | $61.58 M |
| 12/17/2024 | $0.84 | $0.85 (0.7%) | $0.85 | $0.80 | 91,300 | $67.96 M |
| 12/16/2024 | $0.81 | $0.84 (4.07%) | $0.87 | $0.80 | 214,141 | $67.49 M |
| 12/13/2024 | $0.80 | $0.81 (1.25%) | $0.85 | $0.77 | 254,043 | $64.77 M |
| 12/12/2024 | $0.85 | $0.83 (-2.51%) | $0.89 | $0.83 | 19,900 | $66.37 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.
