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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.40$1.40178,700——
2016-12-29$1.40$1.40104,100——
2016-12-28$1.35$1.3561,200——
2016-12-27$1.35$1.3526,800——
2016-12-23$1.30$1.30118,900——
2016-12-22$1.40$1.4045,700——
2016-12-21$1.40$1.4044,000——
2016-12-20$1.40$1.40109,900——
2016-12-19$1.30$1.3055,700——
2016-12-16$1.30$1.30250,400——
2016-12-15$1.65$1.6524,500——
2016-12-14$1.80$1.8023,600——
2016-12-13$1.71$1.712,800——
2016-12-12$1.70$1.7017,100——
2016-12-09$1.70$1.7014,700——
2016-12-08$1.65$1.6597,800——
2016-12-07$2.10$2.1032,300——
2016-12-06$1.50$1.5037,800——
2016-12-05$1.60$1.6021,000——
2016-12-02$1.70$1.704,900——
2016-12-01$1.70$1.704,000——
2016-11-30$1.75$1.754,000——
2016-11-29$1.70$1.70400——
2016-11-28$1.75$1.759,400——
2016-11-25$1.70$1.701,100——
2016-11-23$1.70$1.703,700——
2016-11-22$1.75$1.7515,600——
2016-11-21$1.70$1.704,400——
2016-11-18$1.70$1.702,400——
2016-11-17$1.70$1.7020,900——
2016-11-16$1.80$1.800——
2016-11-15$1.80$1.808,000——
2016-11-14$1.80$1.8011,300——
2016-11-11$1.80$1.804,200——
2016-11-10$1.90$1.9025,400——
2016-11-09$2.05$2.0523,200——
2016-11-08$1.75$1.75200——
2016-11-07$1.80$1.8012,300——
2016-11-04$1.85$1.8511,100——
2016-11-03$1.85$1.855,500——
2016-11-02$1.90$1.90400——
2016-11-01$1.85$1.856,500——
2016-10-31$1.85$1.85800——
2016-10-28$1.90$1.90500——
2016-10-27$1.85$1.857,500——
2016-10-26$1.85$1.851,400——
2016-10-25$1.90$1.90800——
2016-10-24$1.95$1.957,100——
2016-10-21$2.05$2.0512,900——
2016-10-20$2.00$2.0019,900——
2016-10-19$1.95$1.9516,200——
2016-10-18$1.95$1.9510,600——
2016-10-17$1.95$1.9520,500——
2016-10-14$1.90$1.9029,500——
2016-10-13$1.86$1.8617,300——
2016-10-12$1.81$1.8118,000——
2016-10-11$1.84$1.846,800——
2016-10-10$1.85$1.8512,700——
2016-10-07$1.93$1.9327,700——
2016-10-06$1.98$1.980——
2016-10-05$1.98$1.9816,300——
2016-10-04$2.05$2.058,400——
2016-10-03$2.07$2.079,200——
2016-09-30$2.16$2.1620,500——
2016-09-29$2.03$2.037,500——
2016-09-28$2.05$2.0525,500——
2016-09-27$2.05$2.0535,700——
2016-09-26$2.00$2.0024,700——
2016-09-23$2.08$2.0844,000——
2016-09-22$1.95$1.9532,700——
2016-09-21$2.10$2.1024,100——
2016-09-20$2.07$2.0727,500——
2016-09-19$2.28$2.2841,700——
2016-09-16$2.14$2.1457,400——
2016-09-15$2.04$2.0465,100——
2016-09-14$1.94$1.9479,000——
2016-09-13$2.04$2.0434,000——
2016-09-12$2.23$2.2326,900——
2016-09-09$2.15$2.1521,800——
2016-09-08$2.19$2.1930,800——
2016-09-07$2.25$2.259,300——
2016-09-06$2.34$2.3455,600——
2016-09-02$2.18$2.1835,400——
2016-09-01$2.35$2.354,200——
2016-08-31$2.37$2.379,600——
2016-08-30$2.45$2.45100,400——
2016-08-29$2.51$2.5136,500——
2016-08-26$2.50$2.5050,500——
2016-08-25$2.37$2.3710,200——
2016-08-24$2.36$2.3617,900——
2016-08-23$2.30$2.3046,100——
2016-08-22$2.49$2.496,100——
2016-08-19$2.60$2.606,600——
2016-08-18$2.63$2.639,700——
2016-08-17$2.65$2.655,600——
2016-08-16$2.73$2.7314,700——
2016-08-15$2.72$2.726,000——
2016-08-12$2.54$2.5458,100——
2016-08-11$2.51$2.5179,600——
2016-08-10$2.41$2.4151,100——
2016-08-09$2.53$2.5318,200——
2016-08-08$2.56$2.5654,400——
2016-08-05$2.66$2.6648,400——
2016-08-04$2.65$2.652,800——
2016-08-03$2.74$2.742,700——
2016-08-02$2.76$2.7686,900——
2016-08-01$2.93$2.938,500——
2016-07-29$2.93$2.937,200——
2016-07-28$2.92$2.922,200——
2016-07-27$2.91$2.9117,900——
2016-07-26$2.96$2.9632,400——
2016-07-25$2.86$2.8638,400——
2016-07-22$2.95$2.95116,700——
2016-07-21$2.80$2.8058,200——
2016-07-20$2.81$2.8143,900——
2016-07-19$2.64$2.6414,000——
2016-07-18$2.80$2.804,500——
2016-07-15$2.80$2.804,100——
2016-07-14$2.84$2.8415,600——
2016-07-13$2.81$2.811,900——
2016-07-12$2.85$2.8529,500——
2016-07-11$2.90$2.906,500——
2016-07-08$2.90$2.9030,400——
2016-07-07$2.90$2.9025,100——
2016-07-06$2.90$2.9056,400——
2016-07-05$2.83$2.8333,900——
2016-07-01$2.80$2.8019,600——
2016-06-30$2.80$2.8022,300——
2016-06-29$2.83$2.8381,700——
2016-06-28$2.70$2.7040,000——
2016-06-27$2.65$2.65100,500——
2016-06-24$2.59$2.5942,700——
2016-06-23$2.45$2.45155,900——
2016-06-22$2.15$2.15214,600——
2016-06-21$2.61$2.6114,600——
2016-06-20$2.64$2.643,600——
2016-06-17$2.40$2.4021,700——
2016-06-16$2.60$2.609,300——
2016-06-15$2.78$2.787,200——
2016-06-14$2.75$2.7546,800——
2016-06-13$2.84$2.8413,200——
2016-06-10$2.96$2.9641,500——
2016-06-09$3.10$3.1063,700——
2016-06-08$2.97$2.9769,700——
2016-06-07$2.97$2.9770,000——
2016-06-06$2.75$2.7544,900——
2016-06-03$2.68$2.6824,500——
2016-06-02$2.55$2.5525,800——
2016-06-01$2.61$2.6124,200——
2016-05-31$2.74$2.7418,300——
2016-05-27$2.69$2.6966,400——
2016-05-26$2.40$2.4039,600——
2016-05-25$2.25$2.2544,200——
2016-05-24$2.30$2.3018,200——
2016-05-23$2.30$2.3021,200——
2016-05-20$2.35$2.3528,600——
2016-05-19$2.36$2.3640,300——
2016-05-18$2.23$2.2316,200——
2016-05-17$2.26$2.2655,500——
2016-05-16$2.24$2.24900——
2016-05-13$2.15$2.154,000——
2016-05-12$2.25$2.2532,900——
2016-05-11$2.27$2.2711,300——
2016-05-10$2.19$2.198,400——
2016-05-09$2.33$2.335,000——
2016-05-06$2.29$2.291,900——
2016-05-05$2.35$2.3557,100——
2016-05-04$2.45$2.4558,500——
2016-05-03$2.34$2.3419,300——
2016-05-02$2.05$2.0518,600——
2016-04-29$2.00$2.009,900——
2016-04-28$2.01$2.018,300——
2016-04-27$1.98$1.98700——
2016-04-26$1.97$1.973,000——
2016-04-25$1.97$1.972,400——
2016-04-22$1.90$1.9010,900——
2016-04-21$1.96$1.9668,800——
2016-04-20$1.90$1.9036,500——
2016-04-19$1.78$1.7827,600——
2016-04-18$1.73$1.7324,500——
2016-04-15$1.75$1.752,000——
2016-04-14$1.73$1.7316,100——
2016-04-13$1.75$1.7521,300——
2016-04-12$1.98$1.9815,800——
2016-04-11$1.76$1.762,000——
2016-04-08$1.81$1.8125,300——
2016-04-07$1.85$1.854,500——
2016-04-06$1.86$1.868,800——
2016-04-05$1.75$1.758,900——
2016-04-04$1.75$1.751,900——
2016-04-01$1.70$1.7085,000——
2016-03-31$1.55$1.5513,100——
2016-03-30$1.60$1.6032,000——
2016-03-29$1.73$1.731,600——
2016-03-28$1.78$1.785,300——
2016-03-24$1.75$1.7526,400——
2016-03-23$1.85$1.8526,300——
2016-03-22$1.99$1.996,900——
2016-03-21$1.88$1.884,400——
2016-03-18$1.91$1.915,200——
2016-03-17$1.89$1.892,100——
2016-03-16$1.78$1.786,200——
2016-03-15$1.85$1.856,200——
2016-03-14$1.89$1.891,800——
2016-03-11$1.76$1.763,800——
2016-03-10$1.81$1.8137,100——
2016-03-09$1.80$1.803,100——
2016-03-08$1.80$1.806,700——
2016-03-07$1.80$1.8015,000——
2016-03-04$1.76$1.7624,500——
2016-03-03$1.67$1.671,300——
2016-03-02$1.75$1.751,900——
2016-03-01$1.74$1.741,200——
2016-02-29$1.65$1.657,100——
2016-02-26$1.75$1.756,400——
2016-02-25$1.71$1.717,500——
2016-02-24$1.60$1.6012,300——
2016-02-23$1.53$1.531,900——
2016-02-22$1.43$1.434,700——
2016-02-19$1.44$1.446,800——
2016-02-18$1.43$1.4333,800——
2016-02-17$1.54$1.5432,400——
2016-02-16$1.48$1.4849,500——
2016-02-12$1.47$1.4782,500——
2016-02-11$1.27$1.2730,200——
2016-02-10$1.27$1.2720,700——
2016-02-09$1.35$1.3513,700——
2016-02-08$1.61$1.611,800——
2016-02-05$1.67$1.672,400——
2016-02-04$1.72$1.720——
2016-02-03$1.72$1.720——
2016-02-02$1.72$1.722,100——
2016-02-01$1.70$1.70200——
2016-01-29$1.71$1.712,800——
2016-01-28$1.83$1.8324,200——
2016-01-27$1.82$1.820——
2016-01-26$1.82$1.82200——
2016-01-25$1.85$1.852,300——
2016-01-22$1.84$1.843,800——
2016-01-21$1.85$1.851,200——
2016-01-20$1.90$1.907,500——
2016-01-19$1.83$1.8349,500——
2016-01-15$2.25$2.254,200——
2016-01-14$2.30$2.307,800——
2016-01-13$2.41$2.410——
2016-01-12$2.41$2.411,500——
2016-01-11$2.41$2.413,600——
2016-01-08$2.36$2.361,900——
2016-01-07$2.30$2.303,000——
2016-01-06$2.53$2.53300——
2016-01-05$2.54$2.5412,500——
2016-01-04$2.36$2.363,600——