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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.02$1.0216,300——
2010-12-30$0.86$0.861,000——
2010-12-29$0.85$0.851,400——
2010-12-28$0.95$0.953,100——
2010-12-27$0.80$0.803,200——
2010-12-23$0.95$0.952,700——
2010-12-22$1.00$1.000——
2010-12-21$1.00$1.009,300——
2010-12-20$1.00$1.004,900——
2010-12-17$0.85$0.850——
2010-12-16$0.85$0.852,500——
2010-12-15$1.01$1.0138,400——
2010-12-14$1.04$1.044,200——
2010-12-13$1.03$1.0310,000——
2010-12-10$1.01$1.012,900——
2010-12-09$1.01$1.012,100——
2010-12-08$1.02$1.022,500——
2010-12-07$1.02$1.02600——
2010-12-06$1.02$1.021,100——
2010-12-03$1.05$1.050——
2010-12-02$1.05$1.053,000——
2010-12-01$1.05$1.0517,400——
2010-11-30$1.05$1.0517,400——
2010-11-29$1.02$1.023,000——
2010-11-26$1.02$1.020——
2010-11-24$1.02$1.020——
2010-11-23$1.02$1.02200——
2010-11-22$1.00$1.007,800——
2010-11-19$1.05$1.052,700——
2010-11-18$0.90$0.90300——
2010-11-17$0.85$0.85400——
2010-11-16$1.01$1.010——
2010-11-15$1.01$1.0118,800——
2010-11-12$1.01$1.0116,900——
2010-11-11$1.01$1.0121,400——
2010-11-10$1.00$1.001,500——
2010-11-09$1.00$1.000——
2010-11-08$1.00$1.000——
2010-11-05$1.00$1.0015,900——
2010-11-04$1.05$1.057,000——
2010-11-03$1.05$1.051,700——
2010-11-02$1.08$1.080——
2010-11-01$1.08$1.080——
2010-10-29$1.08$1.0841,100——
2010-10-28$1.00$1.000——
2010-10-27$1.00$1.0010,200——
2010-10-26$1.00$1.001,000——
2010-10-25$1.05$1.055,000——
2010-10-22$1.06$1.069,000——
2010-10-21$1.03$1.03200——
2010-10-20$1.03$1.030——
2010-10-19$1.03$1.03200——
2010-10-18$1.00$1.00100——
2010-10-15$1.10$1.1014,900——
2010-10-14$1.12$1.120——
2010-10-13$1.12$1.121,300——
2010-10-12$1.01$1.017,100——
2010-10-11$1.10$1.1016,900——
2010-10-08$1.01$1.010——
2010-10-07$1.01$1.011,000——
2010-10-06$1.05$1.056,800——
2010-10-05$1.05$1.050——
2010-10-04$1.05$1.050——
2010-10-01$1.05$1.057,200——
2010-09-30$1.12$1.1232,600——
2010-09-29$1.02$1.0225,900——
2010-09-28$0.95$0.9585,500——
2010-09-27$1.07$1.07106,400——
2010-09-24$1.13$1.132,900——
2010-09-23$1.06$1.06400——
2010-09-22$1.12$1.122,000——
2010-09-21$1.12$1.123,200——
2010-09-20$1.10$1.103,500——
2010-09-17$1.07$1.0714,100——
2010-09-16$1.08$1.0826,300——
2010-09-15$1.08$1.0810,000——
2010-09-14$1.09$1.0910,000——
2010-09-13$1.09$1.092,500——
2010-09-10$1.09$1.0912,400——
2010-09-09$1.06$1.060——
2010-09-08$1.06$1.060——
2010-09-07$1.06$1.064,800——
2010-09-03$1.01$1.010——
2010-09-02$1.01$1.01200——
2010-09-01$1.20$1.200——
2010-08-31$1.20$1.207,500——
2010-08-30$1.00$1.001,500——
2010-08-27$1.14$1.143,300——
2010-08-26$1.14$1.140——
2010-08-25$1.14$1.144,000——
2010-08-24$1.00$1.001,500——
2010-08-23$1.10$1.1026,200——
2010-08-20$1.10$1.100——
2010-08-19$1.10$1.1011,000——
2010-08-18$1.10$1.10900——
2010-08-17$1.10$1.100——
2010-08-16$1.10$1.101,200——
2010-08-13$1.10$1.1010,900——
2010-08-12$1.10$1.100——
2010-08-11$1.10$1.1014,600——
2010-08-10$1.16$1.1615,900——
2010-08-09$1.18$1.1873,100——
2010-08-06$1.19$1.194,400——
2010-08-05$1.20$1.206,300——
2010-08-04$1.20$1.203,900——
2010-08-03$1.20$1.202,400——
2010-08-02$1.05$1.05700——
2010-07-30$1.18$1.180——
2010-07-29$1.18$1.180——
2010-07-28$1.18$1.18400——
2010-07-27$1.25$1.259,600——
2010-07-26$1.25$1.2511,700——
2010-07-23$1.19$1.191,600——
2010-07-22$1.20$1.2017,500——
2010-07-21$1.20$1.200——
2010-07-20$1.20$1.208,600——
2010-07-19$1.24$1.249,400——
2010-07-16$1.20$1.202,600——
2010-07-15$1.20$1.205,400——
2010-07-14$1.10$1.10300——
2010-07-13$1.15$1.153,300——
2010-07-12$1.25$1.25100——
2010-07-09$1.05$1.054,000——
2010-07-08$1.25$1.250——
2010-07-07$1.25$1.2512,000——
2010-07-06$1.11$1.1112,300——
2010-07-02$1.24$1.244,800——
2010-07-01$1.15$1.1518,000——
2010-06-30$1.20$1.20500——
2010-06-29$1.20$1.205,400——
2010-06-28$1.20$1.2057,300——
2010-06-25$1.12$1.125,200——
2010-06-24$1.25$1.252,600——
2010-06-23$1.25$1.2514,500——
2010-06-22$1.30$1.300——
2010-06-21$1.30$1.3024,000——
2010-06-18$1.30$1.30100——
2010-06-17$1.30$1.306,500——
2010-06-16$1.27$1.275,500——
2010-06-15$1.25$1.2511,000——
2010-06-14$1.40$1.404,000——
2010-06-11$1.40$1.404,000——
2010-06-10$1.28$1.280——
2010-06-09$1.28$1.280——
2010-06-08$1.28$1.28100——
2010-06-07$1.30$1.300——
2010-06-04$1.30$1.300——
2010-06-03$1.30$1.3012,200——
2010-06-02$1.30$1.3027,400——
2010-06-01$1.25$1.256,000——
2010-05-28$1.40$1.4035,900——
2010-05-27$1.40$1.4029,500——
2010-05-26$1.30$1.30500——
2010-05-25$1.30$1.300——
2010-05-24$1.30$1.302,000——
2010-05-21$1.49$1.490——
2010-05-20$1.49$1.4911,300——
2010-05-19$1.50$1.50600——
2010-05-18$1.55$1.552,000——
2010-05-17$1.45$1.454,300——
2010-05-14$1.60$1.600——
2010-05-13$1.60$1.601,000——
2010-05-12$1.60$1.600——
2010-05-11$1.60$1.603,000——
2010-05-10$1.45$1.451,000——
2010-05-07$1.65$1.65100——
2010-05-06$1.30$1.300——
2010-05-05$1.30$1.300——
2010-05-04$1.30$1.300——
2010-05-03$1.30$1.301,300——
2010-04-30$1.65$1.6514,600——
2010-04-29$1.33$1.330——
2010-04-28$1.33$1.332,500——
2010-04-27$1.40$1.400——
2010-04-26$1.40$1.4012,300——
2010-04-23$1.50$1.50900——
2010-04-22$1.40$1.4012,700——
2010-04-21$1.48$1.481,000——
2010-04-20$1.50$1.503,500——
2010-04-19$1.50$1.5010,000——
2010-04-16$1.53$1.536,400——
2010-04-15$1.50$1.505,900——
2010-04-14$1.54$1.546,400——
2010-04-13$1.51$1.51300——
2010-04-12$1.55$1.5510,000——
2010-04-09$1.51$1.51200——
2010-04-08$1.55$1.551,400——
2010-04-07$1.55$1.5520,000——
2010-04-06$1.53$1.53300——
2010-04-05$1.70$1.700——
2010-04-01$1.70$1.7016,100——
2010-03-31$1.80$1.8034,200——
2010-03-30$1.60$1.60500——
2010-03-29$1.60$1.608,500——
2010-03-26$1.60$1.600——
2010-03-25$1.60$1.600——
2010-03-24$1.60$1.605,200——
2010-03-23$1.60$1.601,000——
2010-03-22$1.60$1.60300——
2010-03-19$1.61$1.612,400——
2010-03-18$1.60$1.60400——
2010-03-17$1.55$1.552,500——
2010-03-16$1.84$1.8414,200——
2010-03-15$1.80$1.8033,100——
2010-03-12$1.60$1.600——
2010-03-11$1.60$1.608,100——
2010-03-10$1.60$1.60600——
2010-03-09$1.60$1.60700——
2010-03-08$1.60$1.6025,600——
2010-03-05$1.55$1.55500——
2010-03-04$1.55$1.558,500——
2010-03-03$1.65$1.6511,900——
2010-03-02$1.55$1.551,000——
2010-03-01$1.50$1.5015,600——
2010-02-26$1.75$1.7515,200——
2010-02-25$1.70$1.701,500——
2010-02-24$1.70$1.702,900——
2010-02-23$1.70$1.701,500——
2010-02-22$1.70$1.701,000——
2010-02-19$1.60$1.60300——
2010-02-18$1.55$1.550——
2010-02-17$1.55$1.55500——
2010-02-16$1.55$1.553,000——
2010-02-12$1.49$1.491,000——
2010-02-11$1.45$1.455,100——
2010-02-10$1.75$1.750——
2010-02-09$1.75$1.751,800——
2010-02-08$1.80$1.800——
2010-02-05$1.80$1.80700——
2010-02-04$1.45$1.450——
2010-02-03$1.45$1.451,900——
2010-02-02$1.80$1.800——
2010-02-01$1.80$1.80700——
2010-01-29$1.80$1.80200——
2010-01-28$1.45$1.4518,800——
2010-01-27$1.50$1.5016,000——
2010-01-26$1.50$1.506,400——
2010-01-25$1.53$1.535,000——
2010-01-22$1.51$1.513,200——
2010-01-21$1.55$1.553,600——
2010-01-20$1.55$1.554,900——
2010-01-19$1.50$1.50100——
2010-01-15$1.50$1.500——
2010-01-14$1.50$1.500——
2010-01-13$1.50$1.5012,000——
2010-01-12$1.60$1.6022,800——
2010-01-11$1.60$1.608,600——
2010-01-08$1.65$1.654,300——
2010-01-07$1.80$1.8010,400——
2010-01-06$1.72$1.7217,200——
2010-01-05$1.72$1.722,600——
2010-01-04$1.72$1.7220,300——