Milestone Scientific, Inc. Common Stock Historical Stock Prices

MLSS 
$1.5
*  
0.10
6.25%
Get MLSS Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading MLSS now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    MLSS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.575 1.65 1.50 1.50 37,788
12/06/2016 1.6 1.65 1.5 1.5 37,788
12/05/2016 1.65 1.7208 1.55 1.6 20,987
12/02/2016 1.65 1.7 1.65 1.7 4,864
12/01/2016 1.75 1.75 1.7 1.7 4,014
11/30/2016 1.7 1.75 1.7 1.75 3,994
11/29/2016 1.7 1.7 1.695 1.695 446
11/28/2016 1.7 1.75 1.7 1.75 9,422
11/25/2016 1.7 1.7 1.65 1.7 1,060
11/23/2016 1.7 1.7 1.655 1.7 3,717
11/22/2016 1.5 1.75 1.405 1.75 15,621
11/21/2016 1.6925 1.7 1.6925 1.7 4,376
11/18/2016 1.65 1.7 1.65 1.7 2,400
11/17/2016 1.75 1.75 1.65 1.7 20,945
11/16/2016 1.8 1.8 1.8 1.8 00
11/15/2016 1.85 1.85 1.75 1.8 8,009
11/14/2016 1.807 1.85 1.8 1.8 11,294
11/11/2016 1.85 1.85 1.8 1.8 4,230
11/10/2016 2.05 2.05 1.85 1.9 25,441
11/09/2016 1.8 2.05 1.8 2.05 23,175
11/08/2016 1.75 1.75 1.75 1.75 203
11/07/2016 1.8 1.8634 1.7 1.8 12,331
11/04/2016 1.85 1.95 1.8031 1.85 11,093
11/03/2016 1.95 1.95 1.85 1.85 5,543
11/02/2016 1.85 1.9 1.85 1.9 392
11/01/2016 1.85 1.85 1.8 1.85 6,458
10/31/2016 1.85 1.85 1.8 1.85 787
10/28/2016 1.85 1.9 1.85 1.9 500
10/27/2016 1.85 1.9 1.85 1.85 7,533
10/26/2016 1.9 1.9 1.8 1.85 1,369
10/25/2016 1.85 1.9 1.85 1.9 771
10/24/2016 2.05 2.05 1.9 1.95 7,089
10/21/2016 2 2.05 2 2.05 12,903
10/20/2016 2 2 1.95 2 19,916
10/19/2016 1.95 2.05 1.9 1.95 16,204
10/18/2016 1.95 2.05 1.95 1.95 10,639
10/17/2016 2 2.03 1.95 1.95 20,538
10/14/2016 1.94 1.95 1.89 1.9 29,498
10/13/2016 1.84 1.91 1.82 1.86 17,303
10/12/2016 1.84 1.84 1.76 1.81 17,989
10/11/2016 1.86 1.86 1.83 1.8401 6,761
10/10/2016 1.8227 1.9164 1.81 1.85 12,702
10/07/2016 1.9569 1.9569 1.88 1.93 27,740
10/06/2016 1.98 1.98 1.98 1.98 00
10/05/2016 1.99 2.03 1.95 1.98 16,252
10/04/2016 2.05 2.0645 2.02 2.05 8,428
10/03/2016 2.19 2.19 2.05 2.07 9,230
09/30/2016 2.15 2.16 2.02 2.16 20,521
09/29/2016 2.05 2.1 2.019 2.0299 7,546
09/28/2016 2.0297 2.12 2.0276 2.05 25,513
09/27/2016 2.08 2.11 1.95 2.05 35,728
09/26/2016 2.03 2.105 1.975 2 24,666
09/23/2016 1.98 2.08 1.95 2.08 44,018
09/22/2016 2.03 2.12 1.95 1.95 32,672
09/21/2016 2.03 2.1 2 2.1 24,104
09/20/2016 2.23 2.23 2.0487 2.07 27,525
09/19/2016 2.22 2.38 2.1801 2.28 41,704
09/16/2016 1.94 2.2 1.92 2.14 57,434
09/15/2016 2 2.1 1.85 2.04 65,111
09/14/2016 2.09 2.1 1.91 1.94 79,042
09/13/2016 2.08 2.09 2.03 2.04 34,020
09/12/2016 2.1901 2.23 2.0501 2.23 26,928
09/09/2016 2.21 2.21 2.15 2.15 21,760
09/08/2016 2.27 2.27 2.17 2.19 30,772
09/07/2016 2.36 2.36 2.25 2.25 9,255
09/06/2016 2.18 2.34 2.17 2.34 55,603
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?