NYSE:MLSS | Historical Stock Price | MILESTONE SCIENTIFIC INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.78$2.55$8.34$27.30$89.381995-11-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.44$2.4426,400——
1999-12-30$2.06$2.0637,167——
1999-12-29$2.06$2.0620,333——
1999-12-28$2.06$2.0634,367——
1999-12-27$2.44$2.4423,067——
1999-12-23$2.25$2.2510,967——
1999-12-22$2.44$2.449,667——
1999-12-21$2.44$2.446,033——
1999-12-20$2.44$2.4413,567——
1999-12-17$2.63$2.6312,500——
1999-12-16$2.44$2.448,100——
1999-12-15$2.44$2.443,833——
1999-12-14$2.44$2.448,467——
1999-12-13$2.63$2.6326,733——
1999-12-10$2.44$2.447,667——
1999-12-09$2.44$2.4412,400——
1999-12-08$2.63$2.6313,867——
1999-12-07$2.44$2.445,700——
1999-12-06$2.44$2.4419,567——
1999-12-03$2.44$2.4420,033——
1999-12-02$2.44$2.442,867——
1999-12-01$2.63$2.635,633——
1999-11-30$2.44$2.447,500——
1999-11-29$2.44$2.4417,200——
1999-11-26$2.63$2.63900——
1999-11-24$2.81$2.8126,367——
1999-11-23$2.25$2.2511,700——
1999-11-22$2.44$2.443,533——
1999-11-19$2.25$2.257,267——
1999-11-18$2.44$2.4415,767——
1999-11-17$2.63$2.6314,100——
1999-11-16$2.63$2.6311,900——
1999-11-15$2.63$2.6311,967——
1999-11-12$2.44$2.4440,267——
1999-11-11$3.00$3.008,233——
1999-11-10$2.81$2.8110,100——
1999-11-09$2.81$2.815,400——
1999-11-08$3.00$3.004,867——
1999-11-05$2.81$2.815,067——
1999-11-04$2.63$2.635,833——
1999-11-03$2.81$2.811,500——
1999-11-02$2.81$2.812,000——
1999-11-01$2.81$2.813,333——
1999-10-29$2.81$2.816,667——
1999-10-28$3.00$3.007,400——
1999-10-27$3.00$3.003,300——
1999-10-26$3.19$3.1917,433——
1999-10-25$2.81$2.815,600——
1999-10-22$2.63$2.634,667——
1999-10-21$3.00$3.009,700——
1999-10-20$2.63$2.6329,233——
1999-10-19$3.00$3.0014,800——
1999-10-18$3.56$3.568,667——
1999-10-15$3.75$3.752,933——
1999-10-14$3.75$3.758,700——
1999-10-13$3.75$3.755,333——
1999-10-12$3.75$3.751,633——
1999-10-11$3.94$3.941,133——
1999-10-08$4.31$4.3116,300——
1999-10-07$3.75$3.7531,867——
1999-10-06$3.56$3.561,667——
1999-10-05$3.56$3.564,500——
1999-10-04$3.38$3.384,600——
1999-10-01$3.75$3.755,033——
1999-09-30$3.75$3.754,267——
1999-09-29$3.56$3.565,900——
1999-09-28$3.75$3.756,300——
1999-09-27$3.94$3.9412,033——
1999-09-24$3.94$3.9413,500——
1999-09-23$4.13$4.1357,467——
1999-09-22$3.19$3.1931,100——
1999-09-21$3.94$3.9432,600——
1999-09-20$4.31$4.3164,700——
1999-09-17$6.38$6.38146,100——
1999-09-16$5.63$5.63132,067——
1999-09-15$4.13$4.1349,867——
1999-09-14$2.81$2.8153,233——
1999-09-13$2.25$2.251,700——
1999-09-10$2.06$2.068,000——
1999-09-09$2.25$2.25800——
1999-09-08$2.44$2.443,533——
1999-09-07$2.44$2.441,067——
1999-09-03$2.25$2.25633——
1999-09-02$2.25$2.256,600——
1999-09-01$2.44$2.441,733——
1999-08-31$2.25$2.251,967——
1999-08-30$2.44$2.4411,567——
1999-08-27$2.25$2.2514,600——
1999-08-26$2.25$2.255,933——
1999-08-25$2.25$2.2533——
1999-08-24$2.44$2.443,967——
1999-08-23$2.44$2.444,633——
1999-08-20$2.63$2.630——
1999-08-19$2.63$2.634,767——
1999-08-18$2.81$2.817,233——
1999-08-17$3.00$3.00567——
1999-08-16$3.19$3.197,467——
1999-08-13$3.00$3.001,667——
1999-08-12$2.81$2.815,667——
1999-08-11$2.81$2.811,433——
1999-08-10$2.81$2.814,367——
1999-08-09$2.81$2.813,633——
1999-08-06$2.81$2.812,100——
1999-08-05$2.81$2.812,533——
1999-08-04$3.19$3.196,767——
1999-08-03$3.00$3.002,200——
1999-08-02$3.00$3.002,333——
1999-07-30$3.00$3.002,733——
1999-07-29$2.81$2.817,833——
1999-07-28$3.00$3.009,167——
1999-07-27$3.19$3.194,733——
1999-07-26$3.19$3.193,533——
1999-07-23$3.19$3.193,933——
1999-07-22$3.00$3.00767——
1999-07-21$3.00$3.006,300——
1999-07-20$3.19$3.191,067——
1999-07-19$3.19$3.192,300——
1999-07-16$3.38$3.385,367——
1999-07-15$3.19$3.197,400——
1999-07-14$3.38$3.383,033——
1999-07-13$3.56$3.566,333——
1999-07-12$3.38$3.384,667——
1999-07-09$3.38$3.381,900——
1999-07-08$3.38$3.381,867——
1999-07-07$3.19$3.193,233——
1999-07-06$3.19$3.192,933——
1999-07-02$3.38$3.3810,133——
1999-07-01$3.38$3.3847,833——
1999-06-30$3.19$3.1952,067——
1999-06-29$3.19$3.1936,300——
1999-06-28$3.38$3.3811,733——
1999-06-25$3.19$3.198,700——
1999-06-24$3.56$3.5619,600——
1999-06-23$3.19$3.197,967——
1999-06-22$3.19$3.192,700——
1999-06-21$3.38$3.384,533——
1999-06-18$3.19$3.194,367——
1999-06-17$3.38$3.381,733——
1999-06-16$3.38$3.383,133——
1999-06-15$3.38$3.3831,367——
1999-06-14$3.38$3.388,133——
1999-06-11$3.38$3.384,500——
1999-06-10$3.56$3.564,300——
1999-06-09$3.00$3.006,033——
1999-06-08$3.38$3.384,367——
1999-06-07$3.56$3.56733——
1999-06-04$3.75$3.75800——
1999-06-03$3.75$3.755,167——
1999-06-02$3.75$3.755,633——
1999-06-01$3.75$3.752,633——
1999-05-28$4.13$4.13300——
1999-05-27$3.75$3.757,367——
1999-05-26$3.94$3.941,533——
1999-05-25$3.94$3.943,933——
1999-05-24$3.75$3.7515,767——
1999-05-21$3.94$3.942,800——
1999-05-20$3.94$3.9413,433——
1999-05-19$3.38$3.382,833——
1999-05-18$3.38$3.386,833——
1999-05-17$3.38$3.385,433——
1999-05-14$3.56$3.5611,333——
1999-05-13$3.75$3.753,633——
1999-05-12$3.94$3.942,933——
1999-05-11$4.13$4.133,200——
1999-05-10$3.75$3.753,733——
1999-05-07$3.75$3.753,667——
1999-05-06$3.94$3.9416,133——
1999-05-05$4.13$4.135,633——
1999-05-04$4.13$4.1321,867——
1999-05-03$4.13$4.133,467——
1999-04-30$3.94$3.942,700——
1999-04-29$4.13$4.132,033——
1999-04-28$3.94$3.945,867——
1999-04-27$4.31$4.318,867——
1999-04-26$4.50$4.509,267——
1999-04-23$4.69$4.693,767——
1999-04-22$4.31$4.314,767——
1999-04-21$4.50$4.503,900——
1999-04-20$4.50$4.5011,100——
1999-04-19$4.69$4.692,567——
1999-04-16$4.88$4.884,367——
1999-04-15$4.69$4.696,600——
1999-04-14$4.69$4.6910,467——
1999-04-13$5.25$5.258,300——
1999-04-12$4.88$4.886,833——
1999-04-09$5.63$5.632,733——
1999-04-08$5.44$5.444,033——
1999-04-07$5.63$5.636,900——
1999-04-06$4.88$4.883,400——
1999-04-05$4.88$4.885,300——
1999-04-01$4.88$4.8818,867——
1999-03-31$4.69$4.6924,667——
1999-03-30$5.63$5.6316,500——
1999-03-29$5.81$5.8114,200——
1999-03-26$6.38$6.3817,200——
1999-03-25$7.13$7.132,567——
1999-03-24$6.75$6.755,900——
1999-03-23$6.94$6.946,200——
1999-03-22$7.13$7.134,833——
1999-03-19$7.13$7.136,100——
1999-03-18$7.13$7.133,833——
1999-03-17$7.31$7.315,100——
1999-03-16$6.94$6.948,267——
1999-03-15$7.31$7.312,600——
1999-03-12$7.88$7.883,033——
1999-03-11$7.50$7.5015,233——
1999-03-10$7.69$7.696,500——
1999-03-09$6.94$6.9410,233——
1999-03-08$8.25$8.2520,733——
1999-03-05$6.75$6.751,233——
1999-03-04$7.50$7.506,800——
1999-03-03$7.50$7.508,133——
1999-03-02$6.94$6.942,867——
1999-03-01$6.75$6.753,133——
1999-02-26$6.75$6.752,533——
1999-02-25$6.94$6.944,600——
1999-02-24$7.31$7.313,133——
1999-02-23$7.31$7.317,233——
1999-02-22$7.88$7.8819,000——
1999-02-19$7.13$7.133,467——
1999-02-18$7.13$7.1323,933——
1999-02-17$6.75$6.758,300——
1999-02-16$6.75$6.755,367——
1999-02-12$6.75$6.7513,433——
1999-02-11$8.06$8.0614,500——
1999-02-10$7.69$7.6910,933——
1999-02-09$7.69$7.6913,567——
1999-02-08$7.88$7.8827,967——
1999-02-05$7.50$7.5019,100——
1999-02-04$6.75$6.7511,433——
1999-02-03$6.00$6.0044,533——
1999-02-02$8.25$8.2517,133——
1999-02-01$8.63$8.6324,267——
1999-01-29$8.63$8.6336,633——
1999-01-28$8.63$8.6324,033——
1999-01-27$8.25$8.25138,267——
1999-01-26$7.69$7.6947,700——
1999-01-25$6.75$6.7517,733——
1999-01-22$5.81$5.812,233——
1999-01-21$6.00$6.0014,567——
1999-01-20$6.00$6.0013,333——
1999-01-19$6.00$6.0032,233——
1999-01-15$5.81$5.8166,767——
1999-01-14$6.56$6.56101,500——
1999-01-13$4.88$4.8834,600——
1999-01-12$3.75$3.7542,633——
1999-01-11$3.00$3.0022,733——
1999-01-08$3.00$3.0035,167——
1999-01-07$3.19$3.199,867——
1999-01-06$3.19$3.1924,667——
1999-01-05$3.19$3.199,667——
1999-01-04$3.19$3.193,800——