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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.45$1.4523,800——
2012-12-28$1.28$1.28200——
2012-12-27$1.40$1.40600——
2012-12-26$1.42$1.426,900——
2012-12-24$1.40$1.401,600——
2012-12-21$1.30$1.301,000——
2012-12-20$1.26$1.260——
2012-12-19$1.26$1.2652,700——
2012-12-18$1.21$1.2121,400——
2012-12-17$1.20$1.2016,700——
2012-12-14$1.10$1.10300——
2012-12-13$1.05$1.050——
2012-12-12$1.05$1.055,000——
2012-12-11$1.01$1.010——
2012-12-10$1.01$1.011,000——
2012-12-07$1.01$1.012,000——
2012-12-06$1.02$1.023,000——
2012-12-05$1.04$1.043,200——
2012-12-04$1.05$1.058,200——
2012-12-03$1.02$1.027,600——
2012-11-30$1.05$1.056,600——
2012-11-29$1.05$1.05400——
2012-11-28$1.12$1.121,000——
2012-11-27$1.05$1.051,000——
2012-11-26$1.12$1.127,700——
2012-11-23$1.02$1.020——
2012-11-21$1.02$1.020——
2012-11-20$1.02$1.022,600——
2012-11-19$0.95$0.952,000——
2012-11-16$1.00$1.009,600——
2012-11-15$1.07$1.078,900——
2012-11-14$1.25$1.2511,600——
2012-11-13$1.25$1.2513,100——
2012-11-12$1.20$1.2011,700——
2012-11-09$1.02$1.02300——
2012-11-08$1.02$1.0235,100——
2012-11-07$0.90$0.9013,500——
2012-11-06$0.92$0.920——
2012-11-05$0.92$0.922,500——
2012-11-02$0.92$0.9238,500——
2012-11-01$0.92$0.9231,400——
2012-10-31$0.90$0.9019,000——
2012-10-26$0.80$0.8051,700——
2012-10-25$0.76$0.7613,000——
2012-10-24$0.76$0.761,200——
2012-10-23$0.76$0.76500——
2012-10-22$0.76$0.7611,400——
2012-10-19$0.85$0.854,000——
2012-10-18$0.75$0.753,700——
2012-10-17$0.80$0.805,000——
2012-10-16$0.77$0.7742,300——
2012-10-15$0.65$0.6510,000——
2012-10-12$0.68$0.6830,000——
2012-10-11$0.67$0.679,800——
2012-10-10$0.66$0.6610,300——
2012-10-09$0.70$0.70200——
2012-10-08$0.65$0.650——
2012-10-05$0.65$0.6528,400——
2012-10-04$0.60$0.6010,200——
2012-10-03$0.52$0.520——
2012-10-02$0.52$0.52500——
2012-10-01$0.52$0.520——
2012-09-28$0.52$0.5215,000——
2012-09-27$0.55$0.5514,700——
2012-09-26$0.53$0.535,100——
2012-09-25$0.55$0.550——
2012-09-24$0.55$0.552,400——
2012-09-21$0.55$0.551,000——
2012-09-20$0.52$0.520——
2012-09-19$0.52$0.524,000——
2012-09-18$0.65$0.655,500——
2012-09-17$0.61$0.61500——
2012-09-14$0.65$0.650——
2012-09-13$0.65$0.6515,000——
2012-09-12$0.40$0.40800——
2012-09-11$0.55$0.5510,000——
2012-09-10$0.65$0.65500——
2012-09-07$0.50$0.50600——
2012-09-06$0.45$0.450——
2012-09-05$0.45$0.450——
2012-09-04$0.45$0.452,600——
2012-08-31$0.65$0.652,000——
2012-08-30$0.45$0.450——
2012-08-29$0.45$0.450——
2012-08-28$0.45$0.450——
2012-08-27$0.45$0.450——
2012-08-24$0.45$0.450——
2012-08-23$0.45$0.45100——
2012-08-22$0.60$0.6010,400——
2012-08-21$0.56$0.560——
2012-08-20$0.56$0.560——
2012-08-17$0.56$0.560——
2012-08-16$0.56$0.560——
2012-08-15$0.56$0.560——
2012-08-14$0.56$0.560——
2012-08-13$0.56$0.560——
2012-08-10$0.56$0.5617,500——
2012-08-09$0.65$0.6528,000——
2012-08-08$0.56$0.5619,000——
2012-08-07$0.52$0.5225,800——
2012-08-06$0.47$0.476,100——
2012-08-03$0.35$0.35300——
2012-08-02$0.35$0.350——
2012-08-01$0.35$0.350——
2012-07-31$0.35$0.3513,100——
2012-07-30$0.40$0.40200——
2012-07-27$0.40$0.401,600——
2012-07-26$0.35$0.350——
2012-07-25$0.35$0.350——
2012-07-24$0.35$0.350——
2012-07-23$0.35$0.350——
2012-07-20$0.35$0.350——
2012-07-19$0.35$0.35100——
2012-07-18$0.35$0.35500——
2012-07-17$0.35$0.353,700——
2012-07-16$0.33$0.330——
2012-07-13$0.33$0.333,100——
2012-07-12$0.35$0.35700——
2012-07-11$0.35$0.35600——
2012-07-10$0.50$0.506,500——
2012-07-09$0.31$0.317,800——
2012-07-06$0.49$0.492,200——
2012-07-05$0.54$0.54800——
2012-07-03$0.51$0.5116,400——
2012-07-02$0.37$0.370——
2012-06-29$0.37$0.3712,300——
2012-06-28$0.40$0.405,000——
2012-06-27$0.45$0.4511,200——
2012-06-26$0.45$0.455,500——
2012-06-25$0.45$0.450——
2012-06-22$0.45$0.45500——
2012-06-21$0.36$0.363,600——
2012-06-20$0.45$0.452,100——
2012-06-19$0.32$0.322,000——
2012-06-18$0.25$0.25400——
2012-06-15$0.25$0.253,100——
2012-06-14$0.35$0.351,600——
2012-06-13$0.29$0.29400——
2012-06-12$0.45$0.45600——
2012-06-11$0.29$0.290——
2012-06-08$0.29$0.290——
2012-06-07$0.29$0.290——
2012-06-06$0.29$0.290——
2012-06-05$0.29$0.290——
2012-06-04$0.29$0.290——
2012-06-01$0.29$0.290——
2012-05-31$0.29$0.290——
2012-05-30$0.29$0.290——
2012-05-29$0.29$0.29300——
2012-05-25$0.45$0.45500——
2012-05-24$0.45$0.451,100——
2012-05-23$0.30$0.307,200——
2012-05-22$0.30$0.300——
2012-05-21$0.30$0.300——
2012-05-18$0.30$0.300——
2012-05-17$0.30$0.302,800——
2012-05-16$0.45$0.451,000——
2012-05-15$0.45$0.451,300——
2012-05-14$0.30$0.300——
2012-05-11$0.30$0.302,000——
2012-05-10$0.30$0.30500——
2012-05-09$0.45$0.450——
2012-05-08$0.45$0.45700——
2012-05-07$0.45$0.45700——
2012-05-04$0.45$0.450——
2012-05-03$0.45$0.450——
2012-05-02$0.45$0.450——
2012-05-01$0.45$0.450——
2012-04-30$0.45$0.450——
2012-04-27$0.45$0.450——
2012-04-26$0.45$0.45500——
2012-04-25$0.41$0.410——
2012-04-24$0.41$0.412,000——
2012-04-23$0.45$0.450——
2012-04-20$0.45$0.450——
2012-04-19$0.45$0.450——
2012-04-18$0.45$0.450——
2012-04-17$0.45$0.450——
2012-04-16$0.45$0.451,000——
2012-04-13$0.45$0.455,000——
2012-04-12$0.50$0.506,100——
2012-04-11$0.50$0.502,000——
2012-04-10$0.45$0.4527,200——
2012-04-09$0.55$0.55600——
2012-04-05$0.40$0.400——
2012-04-04$0.40$0.400——
2012-04-03$0.40$0.40900——
2012-04-02$0.40$0.400——
2012-03-30$0.40$0.400——
2012-03-29$0.40$0.400——
2012-03-28$0.40$0.402,700——
2012-03-27$0.50$0.500——
2012-03-26$0.50$0.5015,100——
2012-03-23$0.50$0.50100——
2012-03-22$0.36$0.36144,100——
2012-03-21$0.50$0.500——
2012-03-20$0.50$0.500——
2012-03-19$0.50$0.5021,000——
2012-03-16$0.55$0.55900——
2012-03-15$0.55$0.55500——
2012-03-14$0.53$0.531,100——
2012-03-13$0.40$0.400——
2012-03-12$0.40$0.40500——
2012-03-09$0.40$0.40700——
2012-03-08$0.53$0.531,000——
2012-03-07$0.55$0.55200——
2012-03-06$0.55$0.55300——
2012-03-05$0.33$0.33600——
2012-03-02$0.33$0.330——
2012-03-01$0.33$0.3313,100——
2012-02-29$0.55$0.550——
2012-02-28$0.55$0.550——
2012-02-27$0.55$0.555,800——
2012-02-24$0.40$0.400——
2012-02-23$0.40$0.407,700——
2012-02-22$0.60$0.600——
2012-02-21$0.60$0.600——
2012-02-17$0.60$0.60100——
2012-02-16$0.40$0.409,300——
2012-02-15$0.42$0.427,100——
2012-02-14$0.42$0.42102,600——
2012-02-13$0.50$0.50500——
2012-02-10$0.50$0.500——
2012-02-09$0.50$0.5020,700——
2012-02-08$0.50$0.502,700——
2012-02-07$0.50$0.500——
2012-02-06$0.50$0.5022,800——
2012-02-03$0.68$0.680——
2012-02-02$0.68$0.68400——
2012-02-01$0.46$0.4611,700——
2012-01-31$0.41$0.411,300——
2012-01-30$0.50$0.503,800——
2012-01-27$0.51$0.51200——
2012-01-26$0.51$0.510——
2012-01-25$0.51$0.510——
2012-01-24$0.51$0.510——
2012-01-23$0.51$0.510——
2012-01-20$0.51$0.51400——
2012-01-19$0.61$0.610——
2012-01-18$0.61$0.611,000——
2012-01-17$0.61$0.610——
2012-01-13$0.61$0.618,300——
2012-01-12$0.51$0.51100——
2012-01-11$0.51$0.5111,500——
2012-01-10$0.68$0.680——
2012-01-09$0.68$0.68500——
2012-01-06$0.54$0.54100——
2012-01-05$0.50$0.50200——
2012-01-04$0.53$0.532,800——
2012-01-03$0.68$0.68700——