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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.78$1.7866,400——
2004-12-30$1.71$1.7134,200——
2004-12-29$1.67$1.6711,600——
2004-12-28$1.73$1.7342,700——
2004-12-27$1.61$1.6116,200——
2004-12-23$1.61$1.6110,200——
2004-12-22$1.57$1.573,000——
2004-12-21$1.61$1.613,700——
2004-12-20$1.62$1.6218,700——
2004-12-17$1.65$1.651,900——
2004-12-16$1.65$1.6530,200——
2004-12-15$1.67$1.678,100——
2004-12-14$1.68$1.6810,700——
2004-12-13$1.70$1.7015,100——
2004-12-10$1.67$1.674,500——
2004-12-09$1.73$1.7310,100——
2004-12-08$1.70$1.7011,500——
2004-12-07$1.75$1.7513,400——
2004-12-06$1.77$1.7733,300——
2004-12-03$1.70$1.7010,000——
2004-12-02$1.63$1.638,300——
2004-12-01$1.70$1.7010,100——
2004-11-30$1.69$1.6929,500——
2004-11-29$1.60$1.6010,600——
2004-11-26$1.70$1.70600——
2004-11-24$1.70$1.7023,400——
2004-11-23$1.56$1.568,500——
2004-11-22$1.62$1.625,300——
2004-11-19$1.67$1.674,900——
2004-11-18$1.70$1.708,200——
2004-11-17$1.70$1.706,300——
2004-11-16$1.70$1.700——
2004-11-15$1.70$1.703,200——
2004-11-12$1.59$1.599,100——
2004-11-11$1.67$1.676,200——
2004-11-10$1.70$1.7016,600——
2004-11-09$1.67$1.675,400——
2004-11-08$1.75$1.7514,200——
2004-11-05$1.78$1.7815,800——
2004-11-04$1.80$1.8018,600——
2004-11-03$1.75$1.756,500——
2004-11-02$1.75$1.7523,200——
2004-11-01$1.79$1.7933,800——
2004-10-29$1.55$1.5515,300——
2004-10-28$1.63$1.631,800——
2004-10-27$1.56$1.567,500——
2004-10-26$1.59$1.5915,100——
2004-10-25$1.63$1.6333,900——
2004-10-22$1.60$1.6010,300——
2004-10-21$1.65$1.6513,400——
2004-10-20$1.57$1.57300——
2004-10-19$1.58$1.5815,500——
2004-10-18$1.55$1.551,300——
2004-10-15$1.59$1.591,100——
2004-10-14$1.55$1.551,400——
2004-10-13$1.59$1.597,800——
2004-10-12$1.59$1.5913,500——
2004-10-11$1.65$1.657,100——
2004-10-08$1.75$1.757,100——
2004-10-07$1.85$1.8511,000——
2004-10-06$1.75$1.7517,300——
2004-10-05$1.61$1.619,100——
2004-10-04$1.58$1.5831,200——
2004-10-01$1.70$1.702,800——
2004-09-30$1.74$1.742,800——
2004-09-29$1.74$1.743,100——
2004-09-28$1.75$1.755,700——
2004-09-27$1.69$1.6922,500——
2004-09-24$1.75$1.7510,000——
2004-09-23$1.78$1.7817,400——
2004-09-22$1.90$1.9012,000——
2004-09-21$1.90$1.906,300——
2004-09-20$1.84$1.845,900——
2004-09-17$1.84$1.8420,000——
2004-09-16$1.80$1.8024,800——
2004-09-15$1.77$1.7710,700——
2004-09-14$1.84$1.843,400——
2004-09-13$1.88$1.8816,800——
2004-09-10$1.80$1.808,800——
2004-09-09$1.81$1.812,900——
2004-09-08$1.80$1.802,200——
2004-09-07$1.80$1.802,600——
2004-09-03$1.75$1.751,000——
2004-09-02$1.80$1.8025,000——
2004-09-01$1.83$1.8313,200——
2004-08-31$1.76$1.769,800——
2004-08-30$1.84$1.841,600——
2004-08-27$1.90$1.902,500——
2004-08-26$1.95$1.958,100——
2004-08-25$2.00$2.00100——
2004-08-24$2.00$2.0010,200——
2004-08-23$1.92$1.92700——
2004-08-20$1.92$1.924,700——
2004-08-19$1.92$1.920——
2004-08-18$1.92$1.92200——
2004-08-17$1.93$1.938,200——
2004-08-16$1.75$1.752,300——
2004-08-13$1.75$1.756,700——
2004-08-12$1.67$1.6718,000——
2004-08-11$1.71$1.7120,100——
2004-08-10$1.91$1.9111,000——
2004-08-09$1.97$1.973,100——
2004-08-06$1.98$1.9811,100——
2004-08-05$2.07$2.0728,300——
2004-08-04$2.07$2.0724,500——
2004-08-03$2.11$2.113,600——
2004-08-02$2.16$2.163,100——
2004-07-30$2.22$2.2210,600——
2004-07-29$2.25$2.2517,900——
2004-07-28$2.20$2.207,900——
2004-07-27$2.23$2.2340,000——
2004-07-26$2.28$2.2840,800——
2004-07-23$2.30$2.3015,000——
2004-07-22$2.35$2.3518,400——
2004-07-21$2.34$2.3451,900——
2004-07-20$2.33$2.339,200——
2004-07-19$2.31$2.3144,100——
2004-07-16$2.30$2.3016,000——
2004-07-15$2.27$2.2710,900——
2004-07-14$2.33$2.3353,800——
2004-07-13$2.20$2.2044,000——
2004-07-12$2.15$2.1567,700——
2004-07-09$2.26$2.2652,000——
2004-07-08$2.32$2.3260,800——
2004-07-07$2.48$2.4895,600——
2004-07-06$2.20$2.2039,800——
2004-07-02$2.03$2.0328,400——
2004-07-01$1.98$1.989,700——
2004-06-30$1.95$1.951,800——
2004-06-29$1.95$1.9513,900——
2004-06-28$1.94$1.9410,200——
2004-06-25$1.98$1.9840,300——
2004-06-24$1.99$1.9943,600——
2004-06-23$2.04$2.0417,100——
2004-06-22$2.00$2.0033,500——
2004-06-21$2.15$2.1525,200——
2004-06-18$2.06$2.0616,300——
2004-06-17$2.05$2.0516,200——
2004-06-16$2.11$2.1140,200——
2004-06-15$2.09$2.099,200——
2004-06-14$2.01$2.0122,500——
2004-06-10$2.05$2.0518,000——
2004-06-09$2.08$2.0812,500——
2004-06-08$2.10$2.1016,400——
2004-06-07$2.04$2.0411,200——
2004-06-04$2.12$2.1213,500——
2004-06-03$2.10$2.105,900——
2004-06-02$2.14$2.1412,300——
2004-06-01$2.05$2.0535,300——
2004-05-28$1.91$1.914,200——
2004-05-27$1.98$1.98900——
2004-05-26$1.85$1.8535,200——
2004-05-25$1.86$1.8617,000——
2004-05-24$1.75$1.7565,400——
2004-05-21$1.85$1.8522,000——
2004-05-20$1.85$1.8514,200——
2004-05-19$2.00$2.0015,100——
2004-05-18$1.97$1.974,700——
2004-05-17$2.00$2.004,200——
2004-05-14$1.90$1.9017,000——
2004-05-13$2.00$2.0012,500——
2004-05-12$2.07$2.075,300——
2004-05-11$2.04$2.047,100——
2004-05-10$2.00$2.0019,900——
2004-05-07$2.05$2.0531,700——
2004-05-06$2.10$2.1044,500——
2004-05-05$2.05$2.0530,000——
2004-05-04$2.10$2.1029,500——
2004-05-03$2.12$2.129,900——
2004-04-30$2.25$2.255,900——
2004-04-29$2.31$2.314,500——
2004-04-28$2.33$2.3347,400——
2004-04-27$2.38$2.3818,000——
2004-04-26$2.41$2.415,400——
2004-04-23$2.39$2.3924,600——
2004-04-22$2.40$2.4028,600——
2004-04-21$2.38$2.3839,400——
2004-04-20$2.40$2.4029,400——
2004-04-19$2.40$2.4021,700——
2004-04-16$2.43$2.434,500——
2004-04-15$2.46$2.467,000——
2004-04-14$2.41$2.4164,100——
2004-04-13$2.35$2.3516,300——
2004-04-12$2.35$2.3519,800——
2004-04-08$2.38$2.3817,000——
2004-04-07$2.35$2.3510,300——
2004-04-06$2.40$2.4037,600——
2004-04-05$2.40$2.4029,300——
2004-04-02$2.20$2.2024,000——
2004-04-01$2.26$2.2644,600——
2004-03-31$2.38$2.3854,700——
2004-03-30$2.45$2.4532,200——
2004-03-29$2.40$2.4053,300——
2004-03-26$2.40$2.4045,100——
2004-03-25$2.50$2.5016,200——
2004-03-24$2.53$2.5324,600——
2004-03-23$2.51$2.5118,100——
2004-03-22$2.51$2.515,700——
2004-03-19$2.56$2.566,900——
2004-03-18$2.59$2.591,300——
2004-03-17$2.55$2.558,000——
2004-03-16$2.54$2.549,900——
2004-03-15$2.50$2.5030,800——
2004-03-12$2.70$2.7027,500——
2004-03-11$2.80$2.807,900——
2004-03-10$2.84$2.8410,400——
2004-03-09$2.87$2.8715,500——
2004-03-08$2.98$2.9823,100——
2004-03-05$2.98$2.988,400——
2004-03-04$3.00$3.0014,300——
2004-03-03$3.05$3.0530,600——
2004-03-02$2.80$2.8013,400——
2004-03-01$2.70$2.7027,500——
2004-02-27$2.74$2.748,400——
2004-02-26$2.77$2.779,500——
2004-02-25$2.77$2.7756,500——
2004-02-24$3.00$3.0033,100——
2004-02-23$2.90$2.9048,700——
2004-02-20$3.09$3.0946,100——
2004-02-19$3.14$3.1425,600——
2004-02-18$3.21$3.2124,200——
2004-02-17$3.26$3.2622,900——
2004-02-13$3.22$3.2236,000——
2004-02-12$3.30$3.3089,300——
2004-02-11$3.21$3.2198,000——
2004-02-10$3.10$3.1011,100——
2004-02-09$3.09$3.0930,200——
2004-02-06$3.13$3.1363,100——
2004-02-05$3.07$3.0750,800——
2004-02-04$3.18$3.1821,100——
2004-02-03$3.21$3.2172,500——
2004-02-02$3.35$3.3533,000——
2004-01-30$3.22$3.229,300——
2004-01-29$3.15$3.1518,700——
2004-01-28$3.17$3.1737,500——
2004-01-27$3.23$3.2330,000——
2004-01-26$3.15$3.1536,600——
2004-01-23$3.15$3.155,600——
2004-01-22$3.19$3.199,900——
2004-01-21$3.15$3.1529,500——
2004-01-20$3.27$3.2736,100——
2004-01-16$3.33$3.3317,500——
2004-01-15$3.22$3.2263,800——
2004-01-14$3.13$3.1361,500——
2004-01-13$3.72$3.729,467——
2004-01-12$3.75$3.755,500——
2004-01-09$3.66$3.667,500——
2004-01-08$3.78$3.7837,533——
2004-01-07$4.05$4.0523,367——
2004-01-06$4.05$4.0518,533——
2004-01-05$4.20$4.2029,800——
2004-01-02$3.84$3.8478,433——