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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.70$1.70100——
2013-12-30$1.50$1.5025,100——
2013-12-27$1.61$1.6110,500——
2013-12-26$1.69$1.69200——
2013-12-24$1.65$1.65600——
2013-12-23$1.55$1.559,000——
2013-12-20$1.68$1.689,400——
2013-12-19$1.68$1.689,900——
2013-12-18$1.75$1.7524,100——
2013-12-17$1.68$1.68800——
2013-12-16$1.70$1.705,600——
2013-12-13$1.75$1.7520,800——
2013-12-12$1.70$1.7030,300——
2013-12-11$1.70$1.7035,300——
2013-12-10$1.65$1.6513,600——
2013-12-09$1.60$1.6015,800——
2013-12-06$1.43$1.431,300——
2013-12-05$1.50$1.50700——
2013-12-04$1.40$1.4010,000——
2013-12-03$1.50$1.501,000——
2013-12-02$1.50$1.50200——
2013-11-29$1.60$1.60100——
2013-11-27$1.50$1.5034,600——
2013-11-26$1.55$1.5519,800——
2013-11-25$1.60$1.605,200——
2013-11-22$1.50$1.501,700——
2013-11-21$1.71$1.7132,600——
2013-11-20$1.53$1.530——
2013-11-19$1.53$1.53200——
2013-11-18$1.75$1.750——
2013-11-15$1.75$1.752,900——
2013-11-14$1.59$1.590——
2013-11-13$1.59$1.59900——
2013-11-12$1.60$1.604,500——
2013-11-11$1.50$1.500——
2013-11-08$1.50$1.50100——
2013-11-07$1.50$1.500——
2013-11-06$1.50$1.509,400——
2013-11-05$1.40$1.4019,800——
2013-11-04$1.45$1.454,500——
2013-11-01$1.55$1.550——
2013-10-31$1.55$1.5510,300——
2013-10-30$1.55$1.5510,000——
2013-10-29$1.45$1.45200——
2013-10-28$1.30$1.3010,600——
2013-10-25$1.45$1.45126,500——
2013-10-24$1.25$1.2515,600——
2013-10-23$1.30$1.30600——
2013-10-22$1.30$1.303,600——
2013-10-21$1.35$1.353,200——
2013-10-18$1.30$1.3017,300——
2013-10-17$1.30$1.307,000——
2013-10-16$1.60$1.603,500——
2013-10-15$1.50$1.500——
2013-10-14$1.50$1.504,500——
2013-10-11$1.60$1.6025,600——
2013-10-10$1.95$1.9534,800——
2013-10-09$1.65$1.6530,300——
2013-10-08$1.55$1.5512,800——
2013-10-07$1.45$1.454,400——
2013-10-04$1.35$1.3510,200——
2013-10-03$1.35$1.358,800——
2013-10-02$1.30$1.302,200——
2013-10-01$1.30$1.3020,000——
2013-09-30$1.35$1.351,000——
2013-09-27$1.35$1.354,500——
2013-09-26$1.35$1.352,800——
2013-09-25$1.35$1.357,000——
2013-09-24$1.30$1.308,400——
2013-09-23$1.25$1.256,000——
2013-09-20$1.18$1.180——
2013-09-19$1.18$1.181,700——
2013-09-18$1.23$1.231,500——
2013-09-17$1.22$1.220——
2013-09-16$1.22$1.22400——
2013-09-13$1.18$1.18600——
2013-09-12$1.18$1.18100——
2013-09-11$1.23$1.230——
2013-09-10$1.23$1.2320,500——
2013-09-09$1.23$1.237,300——
2013-09-06$1.20$1.209,900——
2013-09-05$1.11$1.113,300——
2013-09-04$1.20$1.203,900——
2013-09-03$1.16$1.160——
2013-08-30$1.16$1.16300——
2013-08-29$1.16$1.1617,200——
2013-08-28$1.15$1.15200——
2013-08-27$1.15$1.1514,000——
2013-08-26$1.20$1.203,000——
2013-08-23$1.18$1.1831,000——
2013-08-22$1.15$1.15500——
2013-08-21$1.15$1.1519,000——
2013-08-20$1.15$1.1516,000——
2013-08-19$1.20$1.200——
2013-08-16$1.20$1.200——
2013-08-15$1.20$1.201,000——
2013-08-14$1.20$1.20200——
2013-08-13$1.11$1.1110,000——
2013-08-12$1.16$1.1624,200——
2013-08-09$1.35$1.350——
2013-08-08$1.35$1.350——
2013-08-07$1.35$1.354,100——
2013-08-06$1.20$1.20400——
2013-08-05$1.35$1.350——
2013-08-02$1.35$1.350——
2013-08-01$1.35$1.350——
2013-07-31$1.35$1.351,000——
2013-07-30$1.35$1.355,000——
2013-07-29$1.40$1.405,600——
2013-07-26$1.35$1.352,000——
2013-07-25$1.40$1.405,700——
2013-07-24$1.25$1.25600——
2013-07-23$1.29$1.291,200——
2013-07-22$1.35$1.35600——
2013-07-19$1.35$1.359,600——
2013-07-18$1.30$1.30100——
2013-07-17$1.35$1.354,300——
2013-07-16$1.40$1.400——
2013-07-15$1.40$1.40200——
2013-07-12$1.40$1.402,300——
2013-07-11$1.27$1.271,000——
2013-07-10$1.35$1.350——
2013-07-09$1.35$1.356,400——
2013-07-08$1.25$1.250——
2013-07-05$1.25$1.25100——
2013-07-03$1.10$1.100——
2013-07-02$1.10$1.1010,000——
2013-07-01$1.35$1.351,200——
2013-06-28$1.35$1.3511,100——
2013-06-27$1.10$1.100——
2013-06-26$1.10$1.101,000——
2013-06-25$1.15$1.150——
2013-06-24$1.15$1.150——
2013-06-21$1.15$1.15300——
2013-06-20$1.05$1.056,000——
2013-06-19$1.15$1.155,300——
2013-06-18$1.15$1.154,600——
2013-06-17$1.15$1.152,000——
2013-06-14$1.15$1.1512,300——
2013-06-13$1.15$1.155,000——
2013-06-12$1.15$1.15100——
2013-06-11$1.05$1.0510,000——
2013-06-10$1.15$1.154,100——
2013-06-07$1.25$1.255,100——
2013-06-06$1.15$1.1539,400——
2013-06-05$1.30$1.3021,300——
2013-06-04$1.13$1.130——
2013-06-03$1.13$1.130——
2013-05-31$1.13$1.132,100——
2013-05-30$1.15$1.150——
2013-05-29$1.15$1.1518,800——
2013-05-28$1.10$1.1016,700——
2013-05-24$1.04$1.0416,100——
2013-05-23$1.15$1.150——
2013-05-22$1.15$1.15400——
2013-05-21$1.10$1.1010,000——
2013-05-20$1.15$1.150——
2013-05-17$1.15$1.150——
2013-05-16$1.15$1.150——
2013-05-15$1.15$1.152,500——
2013-05-14$1.12$1.125,000——
2013-05-13$1.15$1.154,700——
2013-05-10$1.18$1.18200——
2013-05-09$1.18$1.184,000——
2013-05-08$1.10$1.102,400——
2013-05-07$1.15$1.152,800——
2013-05-06$1.15$1.15500——
2013-05-03$1.15$1.15700——
2013-05-02$1.05$1.05100——
2013-05-01$1.05$1.050——
2013-04-30$1.05$1.058,000——
2013-04-29$1.05$1.05400——
2013-04-26$1.09$1.09700——
2013-04-25$1.05$1.055,600——
2013-04-24$1.15$1.150——
2013-04-23$1.15$1.151,100——
2013-04-22$1.10$1.102,500——
2013-04-19$1.10$1.10100——
2013-04-18$1.06$1.060——
2013-04-17$1.06$1.0621,100——
2013-04-16$1.10$1.1011,600——
2013-04-15$1.09$1.09500——
2013-04-12$1.09$1.091,000——
2013-04-11$1.15$1.155,000——
2013-04-10$1.15$1.1525,500——
2013-04-09$1.15$1.152,500——
2013-04-08$1.10$1.100——
2013-04-05$1.10$1.100——
2013-04-04$1.10$1.107,900——
2013-04-03$1.02$1.020——
2013-04-02$1.02$1.020——
2013-04-01$1.02$1.020——
2013-03-28$1.02$1.02400——
2013-03-27$1.15$1.152,300——
2013-03-26$1.00$1.002,700——
2013-03-25$1.15$1.150——
2013-03-22$1.15$1.150——
2013-03-21$1.15$1.151,000——
2013-03-20$1.00$1.00100——
2013-03-19$1.14$1.140——
2013-03-18$1.14$1.14400——
2013-03-15$1.14$1.141,800——
2013-03-14$1.00$1.00900——
2013-03-13$1.07$1.070——
2013-03-12$1.07$1.076,000——
2013-03-11$1.07$1.070——
2013-03-08$1.07$1.073,200——
2013-03-07$1.15$1.1523,400——
2013-03-06$1.05$1.0521,300——
2013-03-05$1.10$1.1012,000——
2013-03-04$1.15$1.150——
2013-03-01$1.15$1.156,100——
2013-02-28$1.20$1.200——
2013-02-27$1.20$1.2019,100——
2013-02-26$1.15$1.151,400——
2013-02-25$1.15$1.159,500——
2013-02-22$1.15$1.151,000——
2013-02-21$1.07$1.0714,400——
2013-02-20$1.31$1.311,000——
2013-02-19$1.40$1.400——
2013-02-15$1.40$1.401,200——
2013-02-14$1.40$1.402,800——
2013-02-13$1.40$1.400——
2013-02-12$1.40$1.404,100——
2013-02-11$1.25$1.250——
2013-02-08$1.25$1.253,700——
2013-02-07$1.30$1.300——
2013-02-06$1.30$1.300——
2013-02-05$1.30$1.30200——
2013-02-04$1.30$1.300——
2013-02-01$1.30$1.302,200——
2013-01-31$1.20$1.203,200——
2013-01-30$1.25$1.2510,100——
2013-01-29$1.30$1.309,400——
2013-01-28$1.35$1.352,400——
2013-01-25$1.35$1.352,000——
2013-01-24$1.55$1.550——
2013-01-23$1.55$1.55100——
2013-01-22$1.60$1.602,200——
2013-01-18$1.65$1.651,000——
2013-01-17$1.60$1.6021,400——
2013-01-16$1.57$1.577,900——
2013-01-15$1.50$1.501,800——
2013-01-14$1.55$1.552,700——
2013-01-11$1.49$1.493,900——
2013-01-10$1.45$1.458,900——
2013-01-09$1.65$1.65200——
2013-01-08$1.65$1.65600——
2013-01-07$1.65$1.657,600——
2013-01-04$1.65$1.6522,700——
2013-01-03$1.65$1.650——
2013-01-02$1.65$1.6529,700——