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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$2.30$2.3014,500——
2014-12-30$2.38$2.3819,800——
2014-12-29$2.40$2.4014,500——
2014-12-26$2.45$2.4510,400——
2014-12-24$2.33$2.3322,700——
2014-12-23$2.20$2.20500——
2014-12-22$2.17$2.1735,900——
2014-12-19$2.33$2.3311,600——
2014-12-18$2.22$2.221,200——
2014-12-17$2.22$2.224,500——
2014-12-16$2.18$2.18700——
2014-12-15$2.18$2.181,500——
2014-12-12$2.20$2.203,300——
2014-12-11$2.20$2.2029,200——
2014-12-10$2.06$2.06700——
2014-12-09$2.05$2.053,900——
2014-12-08$2.10$2.105,000——
2014-12-05$2.25$2.2573,800——
2014-12-04$2.20$2.204,300——
2014-12-03$2.15$2.151,500——
2014-12-02$1.99$1.991,600——
2014-12-01$2.05$2.0519,700——
2014-11-28$2.25$2.25700——
2014-11-26$2.18$2.181,900——
2014-11-25$2.15$2.1529,100——
2014-11-24$2.10$2.1015,500——
2014-11-21$2.15$2.152,200——
2014-11-20$2.03$2.03900——
2014-11-19$2.00$2.004,700——
2014-11-18$2.20$2.208,800——
2014-11-17$2.18$2.1812,700——
2014-11-14$2.08$2.0827,500——
2014-11-13$1.92$1.929,800——
2014-11-12$2.20$2.2011,100——
2014-11-11$2.09$2.094,000——
2014-11-10$2.14$2.1431,500——
2014-11-07$2.17$2.1723,500——
2014-11-06$2.15$2.1528,100——
2014-11-05$2.10$2.105,500——
2014-11-04$2.13$2.130——
2014-11-03$2.13$2.1315,700——
2014-10-31$2.02$2.024,000——
2014-10-30$2.05$2.056,700——
2014-10-29$2.05$2.051,100——
2014-10-28$2.10$2.106,300——
2014-10-27$2.18$2.1811,000——
2014-10-24$2.05$2.0552,600——
2014-10-23$2.05$2.056,800——
2014-10-22$2.00$2.0078,800——
2014-10-21$2.00$2.0014,100——
2014-10-20$1.99$1.9925,900——
2014-10-17$1.86$1.864,000——
2014-10-16$1.87$1.8724,500——
2014-10-15$1.80$1.800——
2014-10-14$1.80$1.80800——
2014-10-13$1.93$1.930——
2014-10-10$1.93$1.939,700——
2014-10-09$1.85$1.855,700——
2014-10-08$1.85$1.852,900——
2014-10-07$1.93$1.930——
2014-10-06$1.93$1.93300——
2014-10-03$1.87$1.876,000——
2014-10-02$2.00$2.003,200——
2014-10-01$1.85$1.8515,900——
2014-09-30$1.85$1.857,500——
2014-09-29$1.95$1.952,000——
2014-09-26$1.95$1.958,100——
2014-09-25$2.00$2.0013,600——
2014-09-24$2.05$2.053,100——
2014-09-23$2.00$2.006,100——
2014-09-22$2.06$2.0611,000——
2014-09-19$2.21$2.210——
2014-09-18$2.21$2.2113,200——
2014-09-17$2.12$2.1216,700——
2014-09-16$2.20$2.201,900——
2014-09-15$2.01$2.017,100——
2014-09-12$2.00$2.000——
2014-09-11$2.00$2.0081,000——
2014-09-10$1.90$1.900——
2014-09-09$1.90$1.900——
2014-09-08$1.90$1.9018,200——
2014-09-05$1.85$1.8525,200——
2014-09-04$1.90$1.9018,900——
2014-09-03$2.05$2.0565,300——
2014-09-02$2.02$2.021,600——
2014-08-29$2.02$2.020——
2014-08-28$2.02$2.0218,800——
2014-08-27$2.00$2.0013,400——
2014-08-26$2.00$2.0011,300——
2014-08-25$1.96$1.96200——
2014-08-22$2.03$2.0314,100——
2014-08-21$2.00$2.002,700——
2014-08-20$2.00$2.005,600——
2014-08-19$1.95$1.9512,700——
2014-08-18$1.95$1.9565,900——
2014-08-15$1.95$1.9514,500——
2014-08-14$1.95$1.9520,400——
2014-08-13$1.95$1.95900——
2014-08-12$1.95$1.958,400——
2014-08-11$1.95$1.954,100——
2014-08-08$1.95$1.95100——
2014-08-07$1.83$1.8310,000——
2014-08-06$1.83$1.8311,100——
2014-08-05$1.85$1.85100——
2014-08-04$1.95$1.95200——
2014-08-01$1.85$1.8520,400——
2014-07-31$1.88$1.88100——
2014-07-30$1.88$1.886,000——
2014-07-29$1.91$1.915,900——
2014-07-28$1.81$1.81100——
2014-07-25$1.80$1.8012,000——
2014-07-24$1.93$1.93200——
2014-07-23$1.91$1.913,300——
2014-07-22$1.84$1.842,000——
2014-07-21$1.96$1.9610,600——
2014-07-18$2.01$2.015,600——
2014-07-17$2.00$2.00200——
2014-07-16$1.84$1.8428,300——
2014-07-15$1.80$1.800——
2014-07-14$1.80$1.801,200——
2014-07-11$2.08$2.08100——
2014-07-10$1.85$1.8510,000——
2014-07-09$1.85$1.850——
2014-07-08$1.85$1.857,300——
2014-07-07$2.00$2.00900——
2014-07-03$2.03$2.03100——
2014-07-02$2.03$2.0321,900——
2014-07-01$1.89$1.898,100——
2014-06-30$1.90$1.902,200——
2014-06-27$1.80$1.801,500——
2014-06-26$1.80$1.8014,100——
2014-06-25$1.81$1.814,000——
2014-06-24$1.95$1.95500——
2014-06-23$1.95$1.95200——
2014-06-20$1.95$1.955,100——
2014-06-19$2.00$2.0012,700——
2014-06-18$1.95$1.9531,000——
2014-06-17$1.90$1.90300——
2014-06-16$1.85$1.8513,800——
2014-06-13$1.80$1.8032,500——
2014-06-12$1.85$1.8512,700——
2014-06-11$1.85$1.8530,000——
2014-06-10$1.88$1.889,800——
2014-06-09$1.93$1.939,200——
2014-06-06$1.95$1.95600——
2014-06-05$1.95$1.957,500——
2014-06-04$1.95$1.951,400——
2014-06-03$2.02$2.022,300——
2014-06-02$2.02$2.027,200——
2014-05-30$1.87$1.872,300——
2014-05-29$2.03$2.0362,600——
2014-05-28$1.81$1.813,100——
2014-05-27$1.81$1.8125,800——
2014-05-23$1.80$1.8048,900——
2014-05-22$1.72$1.7216,500——
2014-05-21$1.70$1.703,900——
2014-05-20$1.66$1.66129,600——
2014-05-19$1.62$1.620——
2014-05-16$1.62$1.6212,500——
2014-05-15$1.52$1.5232,400——
2014-05-14$1.60$1.6084,100——
2014-05-13$1.51$1.519,700——
2014-05-12$1.50$1.502,700——
2014-05-09$1.51$1.512,000——
2014-05-08$1.54$1.5412,800——
2014-05-07$1.50$1.50164,300——
2014-05-06$1.41$1.416,600——
2014-05-05$1.50$1.50200——
2014-05-02$1.50$1.503,000——
2014-05-01$1.50$1.509,300——
2014-04-30$1.46$1.46200——
2014-04-29$1.50$1.500——
2014-04-28$1.50$1.505,600——
2014-04-25$1.50$1.503,300——
2014-04-24$1.50$1.505,000——
2014-04-23$1.50$1.500——
2014-04-22$1.50$1.500——
2014-04-21$1.50$1.501,500——
2014-04-17$1.40$1.402,000——
2014-04-16$1.59$1.591,100——
2014-04-15$1.40$1.403,300——
2014-04-14$1.40$1.404,300——
2014-04-11$1.60$1.60300——
2014-04-10$1.50$1.505,300——
2014-04-09$1.44$1.44500——
2014-04-08$1.55$1.550——
2014-04-07$1.55$1.55500——
2014-04-04$1.50$1.500——
2014-04-03$1.50$1.5012,200——
2014-04-02$1.60$1.60300——
2014-04-01$1.58$1.58700——
2014-03-31$1.60$1.60500——
2014-03-28$1.50$1.5018,700——
2014-03-27$1.60$1.6010,500——
2014-03-26$1.55$1.557,300——
2014-03-25$1.50$1.503,100——
2014-03-24$1.50$1.50700——
2014-03-21$1.50$1.500——
2014-03-20$1.50$1.503,500——
2014-03-19$1.50$1.504,200——
2014-03-18$1.58$1.58700——
2014-03-17$1.17$1.175,400——
2014-03-14$1.51$1.512,700——
2014-03-13$1.51$1.5113,400——
2014-03-12$1.60$1.602,700——
2014-03-11$1.50$1.502,500——
2014-03-10$1.59$1.595,200——
2014-03-07$1.60$1.60300——
2014-03-06$1.40$1.400——
2014-03-05$1.40$1.4018,000——
2014-03-04$1.39$1.391,800——
2014-03-03$1.48$1.48400——
2014-02-28$1.50$1.5017,400——
2014-02-27$1.54$1.540——
2014-02-26$1.54$1.540——
2014-02-25$1.54$1.541,500——
2014-02-24$1.55$1.55100——
2014-02-21$1.51$1.510——
2014-02-20$1.51$1.510——
2014-02-19$1.51$1.510——
2014-02-18$1.51$1.51600——
2014-02-14$1.75$1.750——
2014-02-13$1.75$1.75300——
2014-02-12$1.45$1.450——
2014-02-11$1.45$1.450——
2014-02-10$1.45$1.45100——
2014-02-07$1.50$1.500——
2014-02-06$1.50$1.50200——
2014-02-05$1.39$1.39200——
2014-02-04$1.40$1.402,100——
2014-02-03$1.40$1.403,200——
2014-01-31$1.50$1.502,200——
2014-01-30$1.50$1.503,000——
2014-01-29$1.63$1.6310,200——
2014-01-28$1.55$1.550——
2014-01-27$1.55$1.555,000——
2014-01-24$1.55$1.555,700——
2014-01-23$1.57$1.571,200——
2014-01-22$1.65$1.653,600——
2014-01-21$1.75$1.750——
2014-01-17$1.75$1.757,700——
2014-01-16$1.84$1.84300——
2014-01-15$1.84$1.840——
2014-01-14$1.84$1.841,900——
2014-01-13$1.55$1.555,200——
2014-01-10$1.84$1.84200——
2014-01-09$1.52$1.5213,200——
2014-01-08$1.60$1.601,200——
2014-01-07$1.50$1.502,500——
2014-01-06$1.65$1.6517,900——
2014-01-03$1.70$1.7020,900——
2014-01-02$1.70$1.700——