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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.12$2.12350,000——
2020-12-30$2.08$2.08288,200——
2020-12-29$1.95$1.95219,500——
2020-12-28$1.99$1.99218,200——
2020-12-24$2.02$2.02164,000——
2020-12-23$1.96$1.96259,700——
2020-12-22$2.08$2.08339,000——
2020-12-21$2.06$2.06315,800——
2020-12-18$2.20$2.20948,000——
2020-12-17$2.16$2.16407,500——
2020-12-16$2.22$2.22801,400——
2020-12-15$2.06$2.06223,700——
2020-12-14$2.03$2.03579,600——
2020-12-11$1.90$1.90123,200——
2020-12-10$1.87$1.87116,200——
2020-12-09$1.85$1.85236,300——
2020-12-08$1.91$1.91255,000——
2020-12-07$1.90$1.90478,200——
2020-12-04$1.86$1.86181,200——
2020-12-03$1.85$1.85207,900——
2020-12-02$1.79$1.79374,400——
2020-12-01$1.65$1.65130,400——
2020-11-30$1.68$1.68463,000——
2020-11-27$1.75$1.7548,400——
2020-11-25$1.77$1.77314,100——
2020-11-24$1.75$1.75313,300——
2020-11-23$1.85$1.85774,000——
2020-11-20$1.55$1.55104,600——
2020-11-19$1.55$1.5566,700——
2020-11-18$1.51$1.51128,000——
2020-11-17$1.53$1.53191,300——
2020-11-16$1.58$1.58348,700——
2020-11-13$1.47$1.47184,400——
2020-11-12$1.49$1.4986,300——
2020-11-11$1.52$1.52195,600——
2020-11-10$1.58$1.58217,400——
2020-11-09$1.51$1.51157,000——
2020-11-06$1.47$1.4772,400——
2020-11-05$1.47$1.47118,700——
2020-11-04$1.50$1.5049,900——
2020-11-03$1.54$1.5485,400——
2020-11-02$1.52$1.5292,600——
2020-10-30$1.54$1.54165,400——
2020-10-29$1.57$1.5798,400——
2020-10-28$1.47$1.47288,500——
2020-10-27$1.63$1.6363,300——
2020-10-26$1.66$1.66230,800——
2020-10-23$1.77$1.7777,900——
2020-10-22$1.69$1.69196,300——
2020-10-21$1.75$1.75118,100——
2020-10-20$1.73$1.7390,000——
2020-10-19$1.69$1.69169,200——
2020-10-16$1.86$1.86125,200——
2020-10-15$1.89$1.89233,500——
2020-10-14$1.84$1.84467,900——
2020-10-13$2.04$2.042,336,700——
2020-10-12$1.74$1.74194,900——
2020-10-09$1.76$1.76309,200——
2020-10-08$1.75$1.75344,100——
2020-10-07$1.86$1.86280,700——
2020-10-06$1.60$1.60130,300——
2020-10-05$1.64$1.64162,000——
2020-10-02$1.58$1.58154,500——
2020-10-01$1.52$1.52238,400——
2020-09-30$1.39$1.39109,700——
2020-09-29$1.46$1.4661,200——
2020-09-28$1.43$1.43199,300——
2020-09-25$1.40$1.40251,200——
2020-09-24$1.30$1.30249,600——
2020-09-23$1.38$1.38113,300——
2020-09-22$1.44$1.44154,600——
2020-09-21$1.50$1.50316,800——
2020-09-18$1.37$1.37522,400——
2020-09-17$1.50$1.5085,000——
2020-09-16$1.42$1.42227,700——
2020-09-15$1.56$1.5669,800——
2020-09-14$1.59$1.59197,900——
2020-09-11$1.50$1.50197,800——
2020-09-10$1.58$1.58232,400——
2020-09-09$1.48$1.48163,400——
2020-09-08$1.37$1.37104,000——
2020-09-04$1.42$1.42159,300——
2020-09-03$1.47$1.47307,400——
2020-09-02$1.46$1.46175,100——
2020-09-01$1.52$1.52123,800——
2020-08-31$1.50$1.50234,000——
2020-08-28$1.59$1.5961,700——
2020-08-27$1.54$1.54177,500——
2020-08-26$1.64$1.64146,000——
2020-08-25$1.61$1.61355,100——
2020-08-24$1.49$1.49583,600——
2020-08-21$1.66$1.66261,400——
2020-08-20$1.75$1.75166,900——
2020-08-19$1.80$1.80198,400——
2020-08-18$1.80$1.8087,800——
2020-08-17$1.77$1.77315,400——
2020-08-14$1.87$1.87388,800——
2020-08-13$1.94$1.94220,000——
2020-08-12$1.80$1.80349,500——
2020-08-11$1.84$1.84282,700——
2020-08-10$1.90$1.90232,600——
2020-08-07$1.88$1.88226,500——
2020-08-06$1.92$1.92401,800——
2020-08-05$1.87$1.87361,800——
2020-08-04$1.84$1.84621,200——
2020-08-03$1.92$1.92473,500——
2020-07-31$1.93$1.93258,800——
2020-07-30$2.08$2.08328,300——
2020-07-29$1.92$1.92251,300——
2020-07-28$1.94$1.94161,300——
2020-07-27$1.98$1.98329,800——
2020-07-24$1.74$1.74416,500——
2020-07-23$1.85$1.85331,200——
2020-07-22$1.90$1.90297,500——
2020-07-21$1.96$1.96367,500——
2020-07-20$2.00$2.00448,000——
2020-07-17$2.05$2.05278,100——
2020-07-16$2.06$2.06176,400——
2020-07-15$2.11$2.11262,800——
2020-07-14$2.01$2.01499,400——
2020-07-13$1.98$1.98546,100——
2020-07-10$2.19$2.19495,300——
2020-07-09$2.19$2.19497,100——
2020-07-08$2.20$2.201,004,900——
2020-07-07$2.08$2.08788,300——
2020-07-06$2.06$2.06843,700——
2020-07-02$1.96$1.96726,100——
2020-07-01$1.94$1.94288,500——
2020-06-30$1.95$1.95411,600——
2020-06-29$1.95$1.951,143,400——
2020-06-26$1.92$1.927,344,400——
2020-06-25$2.45$2.45742,000——
2020-06-24$2.40$2.40708,200——
2020-06-23$2.40$2.40822,000——
2020-06-22$2.68$2.681,008,500——
2020-06-19$2.81$2.811,029,700——
2020-06-18$2.66$2.66442,500——
2020-06-17$2.68$2.68532,100——
2020-06-16$2.63$2.63458,300——
2020-06-15$2.50$2.50370,200——
2020-06-12$2.42$2.42278,000——
2020-06-11$2.32$2.32448,300——
2020-06-10$2.47$2.47343,700——
2020-06-09$2.46$2.46516,900——
2020-06-08$2.50$2.501,406,600——
2020-06-05$2.07$2.07258,400——
2020-06-04$2.03$2.03214,000——
2020-06-03$2.04$2.04403,200——
2020-06-02$2.02$2.02576,200——
2020-06-01$1.83$1.83193,700——
2020-05-29$1.84$1.84294,600——
2020-05-28$1.85$1.85212,300——
2020-05-27$1.88$1.88188,100——
2020-05-26$1.87$1.87297,700——
2020-05-22$1.88$1.88279,100——
2020-05-21$1.76$1.76209,400——
2020-05-20$1.75$1.75192,100——
2020-05-19$1.74$1.74279,300——
2020-05-18$1.71$1.71324,000——
2020-05-15$1.67$1.67238,800——
2020-05-14$1.77$1.77372,100——
2020-05-13$1.59$1.59620,000——
2020-05-12$1.70$1.70373,800——
2020-05-11$1.69$1.69536,500——
2020-05-08$1.79$1.79287,500——
2020-05-07$1.81$1.81520,600——
2020-05-06$1.78$1.78280,400——
2020-05-05$1.74$1.74680,600——
2020-05-04$1.80$1.80855,100——
2020-05-01$1.63$1.63385,100——
2020-04-30$1.69$1.69162,200——
2020-04-29$1.68$1.68672,600——
2020-04-28$1.58$1.58178,500——
2020-04-27$1.58$1.58314,000——
2020-04-24$1.64$1.64153,200——
2020-04-23$1.59$1.59277,200——
2020-04-22$1.53$1.53151,500——
2020-04-21$1.47$1.47352,900——
2020-04-20$1.67$1.67520,600——
2020-04-17$1.66$1.66662,700——
2020-04-16$1.41$1.41908,800——
2020-04-15$1.37$1.37749,500——
2020-04-14$1.22$1.22394,500——
2020-04-13$1.08$1.08433,200——
2020-04-09$1.08$1.081,326,800——
2020-04-08$0.93$0.93516,900——
2020-04-07$0.94$0.94672,500——
2020-04-06$1.11$1.11523,200——
2020-04-03$1.21$1.21166,000——
2020-04-02$1.28$1.2893,300——
2020-04-01$1.18$1.18117,300——
2020-03-31$1.25$1.25223,600——
2020-03-30$1.31$1.31180,600——
2020-03-27$1.30$1.3079,300——
2020-03-26$1.30$1.30122,700——
2020-03-25$1.30$1.30236,500——
2020-03-24$1.29$1.29325,100——
2020-03-23$1.31$1.31159,200——
2020-03-20$1.36$1.36269,900——
2020-03-19$1.47$1.47183,500——
2020-03-18$1.36$1.36408,700——
2020-03-17$1.65$1.65333,700——
2020-03-16$1.67$1.67291,300——
2020-03-13$1.79$1.79361,200——
2020-03-12$1.86$1.86701,200——
2020-03-11$2.02$2.02457,100——
2020-03-10$2.27$2.27354,200——
2020-03-09$2.33$2.33366,100——
2020-03-06$2.48$2.48293,300——
2020-03-05$2.41$2.41469,400——
2020-03-04$2.59$2.591,004,400——
2020-03-03$2.37$2.37436,200——
2020-03-02$2.43$2.43430,500——
2020-02-28$2.20$2.20407,000——
2020-02-27$2.11$2.11836,000——
2020-02-26$2.18$2.18681,400——
2020-02-25$2.35$2.35339,100——
2020-02-24$2.38$2.38417,100——
2020-02-21$2.48$2.48248,000——
2020-02-20$2.43$2.43704,900——
2020-02-19$2.49$2.491,435,100——
2020-02-18$2.19$2.191,316,900——
2020-02-14$1.98$1.98534,900——
2020-02-13$1.88$1.88465,300——
2020-02-12$1.80$1.80286,200——
2020-02-11$1.73$1.73145,200——
2020-02-10$1.68$1.68195,900——
2020-02-07$1.75$1.75103,400——
2020-02-06$1.78$1.78169,300——
2020-02-05$1.81$1.81192,900——
2020-02-04$1.80$1.80279,200——
2020-02-03$1.73$1.73406,200——
2020-01-31$1.74$1.74524,600——
2020-01-30$1.76$1.76666,400——
2020-01-29$1.75$1.75624,300——
2020-01-28$1.62$1.62111,100——
2020-01-27$1.57$1.57223,200——
2020-01-24$1.58$1.58160,300——
2020-01-23$1.58$1.58339,500——
2020-01-22$1.57$1.57207,400——
2020-01-21$1.63$1.63225,600——
2020-01-17$1.63$1.63266,000——
2020-01-16$1.66$1.66201,800——
2020-01-15$1.61$1.61296,900——
2020-01-14$1.69$1.69518,200——
2020-01-13$1.78$1.78481,900——
2020-01-10$1.70$1.70484,700——
2020-01-09$1.63$1.63536,000——
2020-01-08$1.61$1.61964,900——
2020-01-07$1.64$1.64726,100——
2020-01-06$1.43$1.43335,000——
2020-01-03$1.39$1.39157,200——
2020-01-02$1.41$1.41255,100——