Quantcast

Milestone Scientific, Inc. Common Stock Historical Stock Prices

MLSS 
$0.3571
*  
0.0479
11.83%
Get MLSS Alerts
*Delayed - data as of Jan. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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 0.3908 0.3908 0.3552 0.3571 20,154
01/22/2019 0.37 0.3908 0.3552 0.3571 20,142
01/18/2019 0.3816 0.4685 0.3816 0.405 79,787
01/17/2019 0.3805 0.3905 0.3616 0.3616 2,793
01/16/2019 0.3719 0.392 0.355 0.3805 9,192
01/15/2019 0.4 0.427 0.352 0.392 86,313
01/14/2019 0.4 0.42 0.37 0.4 91,241
01/11/2019 0.3471 0.4371 0.3471 0.407 89,301
01/10/2019 0.3822 0.387 0.3298 0.3671 52,433
01/09/2019 0.4321 0.4321 0.319 0.39 62,468
01/08/2019 0.34 0.4278 0.335 0.4116 380,733
01/07/2019 0.3075 0.335 0.2924 0.33 92,503
01/04/2019 0.31 0.3125 0.3 0.3125 12,120
01/03/2019 0.335 0.335 0.3 0.305 24,025
01/02/2019 0.35 0.352 0.3267 0.34 24,101
12/31/2018 0.32 0.3582 0.3048 0.3316 72,014
12/28/2018 0.2899 0.315 0.2849 0.3079 192,818
12/27/2018 0.2965 0.3063 0.26 0.29 93,805
12/26/2018 0.2721 0.31 0.2721 0.2915 137,525
12/24/2018 0.3 0.305 0.262 0.28 193,473
12/21/2018 0.3349 0.3349 0.2964 0.3 106,392
12/20/2018 0.37 0.37 0.325 0.34 48,904
12/19/2018 0.4 0.4 0.35 0.365 54,264
12/18/2018 0.36 0.4 0.3304 0.365 162,013
12/17/2018 0.36 0.4 0.35 0.36 43,207
12/14/2018 0.409 0.409 0.36 0.38 142,600
12/13/2018 0.441 0.48 0.4 0.41 396,243
12/12/2018 0.53 1.087 0.486 0.54 3,646,069
12/11/2018 0.371 0.4475 0.37 0.44 41,333
12/10/2018 0.41 0.41 0.3204 0.3681 51,159
12/07/2018 0.38 0.415 0.3782 0.402 32,449
12/06/2018 0.4 0.4125 0.39 0.39 19,100
12/04/2018 0.44 0.44 0.4 0.402 29,577
12/03/2018 0.5192 0.5192 0.37 0.4311 99,800
11/30/2018 0.54 0.5825 0.5292 0.5292 26,797
11/29/2018 0.5306 0.5425 0.53 0.5425 9,822
11/28/2018 0.5343 0.5421 0.53 0.53 4,605
11/27/2018 0.5347 0.5347 0.5344 0.5344 302
11/26/2018 0.55 0.55 0.5353 0.5353 3,193
11/23/2018 0.565 0.565 0.55 0.5529 13,804
11/21/2018 0.5624 0.57 0.55 0.57 27,160
11/20/2018 0.58 0.58 0.5723 0.5724 2,399
11/19/2018 0.5806 0.5806 0.573 0.5779 6,947
11/16/2018 0.5558 0.56 0.553 0.553 6,786
11/15/2018 0.5699 0.5699 0.55 0.5532 17,340
11/14/2018 0.5731 0.5731 0.57 0.57 697
11/13/2018 0.5827 0.5982 0.5732 0.5732 28,691
11/12/2018 0.5958 0.6009 0.5798 0.5798 4,748
11/09/2018 0.58 0.6121 0.5764 0.5967 6,976
11/08/2018 0.5819 0.6468 0.5819 0.6321 30,026
11/07/2018 0.5674 0.5748 0.5674 0.5748 563
11/06/2018 0.58 0.58 0.5648 0.5698 6,381
11/05/2018 0.5978 0.6128 0.5798 0.5798 52,294
11/02/2018 0.5728 0.5928 0.5728 0.5928 3,920
11/01/2018 0.5578 0.5678 0.5578 0.5678 3,825
10/31/2018 0.585 0.585 0.5199 0.5528 59,670
10/30/2018 0.5795 0.58 0.575 0.575 3,405
10/29/2018 0.612 0.612 0.5794 0.5795 2,761
10/26/2018 0.61 0.6267 0.59 0.597 12,461
10/25/2018 0.7425 0.7525 0.555 0.59 87,523
10/24/2018 0.615 0.8 0.6 0.7475 179,527
10/23/2018 0.6052 0.6052 0.5986 0.6 3,921
10/22/2018 0.585 0.63 0.585 0.5952 3,792
*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?

Smart Portfolio