MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLSS — Milestone Scientific, Inc. Common Stock
NYSE AmericanMilestone Scientific, Inc. Common Stock
$0.37
+0.01(+1.41%)
- O
- 0.36
- H
- 0.39
- L
- 0.35
- V
- 122.42K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.37
Period Return-61.36%
Period High$1.11
Period Low$0.22
Avg Daily Volume715.6K
Total Trading Days365
MLSS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.36 | $0.39 | $0.35 | $0.37 | +$0.01 | +1.41% | 122,420 | $0.37 | $0.35 $0.39 |
| Oct 5, 2026 | $0.37 | $0.40 | $0.35 | $0.36 | $-0.02 | -4.23% | 277,474 | $0.38 | $0.35 $0.40 |
| Oct 2, 2026 | $0.40 | $0.42 | $0.36 | $0.38 | $-0.03 | -7.58% | 332,578 | $0.39 | $0.36 $0.42 |
| Oct 1, 2026 | $0.41 | $0.41 | $0.40 | $0.41 | +$0.01 | +1.97% | 14,126 | $0.41 | $0.40 $0.41 |
| Sep 30, 2026 | $0.42 | $0.42 | $0.40 | $0.40 | $-0.01 | -2.17% | 19,000 | $0.41 | $0.40 $0.42 |
| Sep 29, 2026 | $0.41 | $0.42 | $0.39 | $0.41 | +$0.00 | +0.00% | 182,929 | $0.41 | $0.39 $0.42 |
| Sep 28, 2026 | $0.41 | $0.42 | $0.40 | $0.41 | $-0.00 | -0.17% | 37,557 | $0.41 | $0.40 $0.42 |
| Sep 25, 2026 | $0.41 | $0.41 | $0.40 | $0.41 | +$0.00 | +0.00% | 17,326 | $0.41 | $0.40 $0.41 |
| Sep 24, 2026 | $0.39 | $0.43 | $0.39 | $0.41 | $-0.01 | -1.27% | 42,512 | $0.40 | $0.39 $0.43 |
| Sep 23, 2026 | $0.40 | $0.42 | $0.40 | $0.42 | +$0.02 | +4.73% | 24,851 | $0.41 | $0.40 $0.42 |
| Sep 22, 2026 | $0.41 | $0.43 | $0.40 | $0.40 | +$0.01 | +1.64% | 138,400 | $0.42 | $0.40 $0.43 |
| Sep 21, 2026 | $0.39 | $0.44 | $0.39 | $0.39 | $-0.02 | -4.10% | 123,552 | $0.40 | $0.39 $0.44 |
| Sep 18, 2026 | $0.43 | $0.45 | $0.41 | $0.41 | $-0.02 | -3.96% | 98,338 | $0.43 | $0.41 $0.45 |
| Sep 17, 2026 | $0.39 | $0.45 | $0.39 | $0.42 | +$0.02 | +6.07% | 89,978 | $0.43 | $0.39 $0.45 |
| Sep 16, 2026 | $0.42 | $0.43 | $0.40 | $0.40 | $-0.00 | -0.07% | 87,398 | $0.41 | $0.40 $0.43 |
| Sep 15, 2026 | $0.43 | $0.43 | $0.40 | $0.40 | $-0.02 | -5.59% | 89,963 | $0.42 | $0.40 $0.43 |
| Sep 14, 2026 | $0.43 | $0.44 | $0.42 | $0.42 | $-0.02 | -4.50% | 18,866 | $0.43 | $0.42 $0.44 |
| Sep 11, 2026 | $0.44 | $0.45 | $0.43 | $0.44 | +$0.01 | +2.28% | 38,790 | $0.44 | $0.43 $0.45 |
| Sep 10, 2026 | $0.40 | $0.45 | $0.40 | $0.43 | +$0.02 | +3.85% | 142,036 | $0.42 | $0.40 $0.45 |
| Sep 9, 2026 | $0.45 | $0.46 | $0.40 | $0.42 | $-0.02 | -5.00% | 111,290 | $0.43 | $0.40 $0.46 |
| Sep 8, 2026 | $0.47 | $0.47 | $0.44 | $0.44 | $-0.03 | -6.22% | 88,360 | $0.45 | $0.44 $0.47 |
| Sep 4, 2026 | $0.45 | $0.47 | $0.45 | $0.47 | +$0.00 | +0.06% | 37,802 | $0.46 | $0.45 $0.47 |
| Sep 3, 2026 | $0.45 | $0.49 | $0.45 | $0.47 | +$0.01 | +1.08% | 44,076 | $0.48 | $0.45 $0.49 |
| Sep 2, 2026 | $0.47 | $0.49 | $0.46 | $0.46 | +$0.01 | +1.29% | 87,644 | $0.47 | $0.46 $0.49 |
| Sep 1, 2026 | $0.48 | $0.48 | $0.45 | $0.46 | $-0.02 | -3.94% | 69,470 | $0.47 | $0.45 $0.48 |
| Aug 31, 2026 | $0.49 | $0.49 | $0.48 | $0.48 | $-0.03 | -5.02% | 27,563 | $0.48 | $0.48 $0.49 |
| Aug 28, 2026 | $0.49 | $0.51 | $0.49 | $0.50 | $-0.00 | -0.59% | 29,489 | $0.50 | $0.49 $0.51 |
| Aug 27, 2026 | $0.54 | $0.54 | $0.49 | $0.51 | $-0.03 | -6.38% | 140,772 | $0.52 | $0.49 $0.54 |
| Aug 26, 2026 | $0.50 | $0.54 | $0.48 | $0.54 | +$0.05 | +11.22% | 333,154 | $0.50 | $0.48 $0.54 |
| Aug 25, 2026 | $0.47 | $0.49 | $0.47 | $0.49 | +$0.01 | +2.54% | 55,176 | $0.48 | $0.47 $0.49 |