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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.06$2.06176,900——
2021-12-30$2.08$2.0884,000——
2021-12-29$2.05$2.0593,100——
2021-12-28$2.10$2.10183,400——
2021-12-27$2.07$2.07154,700——
2021-12-23$2.13$2.13109,700——
2021-12-22$2.09$2.09429,900——
2021-12-21$2.06$2.06162,400——
2021-12-20$2.14$2.14189,200——
2021-12-17$2.18$2.18335,500——
2021-12-16$2.11$2.11504,000——
2021-12-15$2.04$2.04415,900——
2021-12-14$1.86$1.86141,000——
2021-12-13$1.95$1.95158,500——
2021-12-10$1.90$1.90111,900——
2021-12-09$2.05$2.05218,100——
2021-12-08$2.10$2.10208,300——
2021-12-07$1.98$1.98488,600——
2021-12-06$1.90$1.90322,500——
2021-12-03$2.01$2.01218,200——
2021-12-02$2.09$2.09147,300——
2021-12-01$2.06$2.06356,200——
2021-11-30$2.32$2.32211,300——
2021-11-29$2.32$2.32191,300——
2021-11-26$2.50$2.50138,400——
2021-11-24$2.67$2.67217,600——
2021-11-23$2.37$2.37244,300——
2021-11-22$2.54$2.54354,100——
2021-11-19$2.65$2.65279,000——
2021-11-18$2.65$2.65731,900——
2021-11-17$2.71$2.71527,100——
2021-11-16$2.55$2.55382,800——
2021-11-15$2.45$2.45469,500——
2021-11-12$2.43$2.43241,700——
2021-11-11$2.38$2.38100,700——
2021-11-10$2.44$2.44152,200——
2021-11-09$2.53$2.53234,700——
2021-11-08$2.46$2.46294,100——
2021-11-05$2.33$2.33147,300——
2021-11-04$2.30$2.30179,300——
2021-11-03$2.30$2.30358,000——
2021-11-02$2.00$2.00106,200——
2021-11-01$2.02$2.0288,000——
2021-10-29$2.06$2.0669,000——
2021-10-28$2.00$2.00113,300——
2021-10-27$1.98$1.98107,400——
2021-10-26$2.07$2.07117,000——
2021-10-25$2.10$2.1060,200——
2021-10-22$2.13$2.13105,200——
2021-10-21$2.13$2.1375,400——
2021-10-20$2.17$2.17176,000——
2021-10-19$2.16$2.1644,000——
2021-10-18$2.14$2.14118,400——
2021-10-15$2.11$2.11181,300——
2021-10-14$2.21$2.21289,000——
2021-10-13$2.28$2.28168,400——
2021-10-12$2.29$2.29160,300——
2021-10-11$2.25$2.25247,200——
2021-10-08$2.17$2.17372,600——
2021-10-07$2.24$2.24841,800——
2021-10-06$2.05$2.05272,000——
2021-10-05$2.20$2.20580,000——
2021-10-04$2.15$2.151,588,300——
2021-10-01$1.93$1.93246,700——
2021-09-30$1.87$1.87430,200——
2021-09-29$1.68$1.68109,600——
2021-09-28$1.76$1.76139,300——
2021-09-27$1.87$1.87108,700——
2021-09-24$1.82$1.82101,400——
2021-09-23$1.84$1.84246,600——
2021-09-22$1.85$1.8577,900——
2021-09-21$1.78$1.7856,100——
2021-09-20$1.79$1.79148,500——
2021-09-17$2.01$2.01144,500——
2021-09-16$1.85$1.8594,500——
2021-09-15$1.95$1.9588,200——
2021-09-14$1.88$1.8895,400——
2021-09-13$1.99$1.99106,300——
2021-09-10$1.99$1.99113,200——
2021-09-09$2.03$2.03106,000——
2021-09-08$1.99$1.9993,900——
2021-09-07$2.12$2.12338,000——
2021-09-03$2.04$2.04283,600——
2021-09-02$1.85$1.85197,700——
2021-09-01$1.88$1.88153,000——
2021-08-31$1.86$1.86169,600——
2021-08-30$1.84$1.84198,500——
2021-08-27$1.85$1.85504,300——
2021-08-26$1.60$1.60173,800——
2021-08-25$1.59$1.5990,500——
2021-08-24$1.59$1.5952,700——
2021-08-23$1.57$1.57121,900——
2021-08-20$1.53$1.53246,500——
2021-08-19$1.56$1.5660,000——
2021-08-18$1.63$1.63146,400——
2021-08-17$1.63$1.63248,200——
2021-08-16$1.71$1.71225,500——
2021-08-13$1.64$1.64237,600——
2021-08-12$1.72$1.7285,300——
2021-08-11$1.76$1.76132,200——
2021-08-10$1.74$1.74177,900——
2021-08-09$1.85$1.8578,300——
2021-08-06$1.79$1.79198,500——
2021-08-05$1.83$1.83124,300——
2021-08-04$1.84$1.84155,200——
2021-08-03$1.92$1.92203,600——
2021-08-02$2.02$2.02205,700——
2021-07-30$2.04$2.04334,200——
2021-07-29$2.03$2.03780,200——
2021-07-28$1.90$1.90568,900——
2021-07-27$1.60$1.60303,700——
2021-07-26$1.72$1.72113,100——
2021-07-23$1.73$1.7373,400——
2021-07-22$1.81$1.81178,700——
2021-07-21$1.70$1.70458,000——
2021-07-20$1.69$1.69303,200——
2021-07-19$1.70$1.70364,100——
2021-07-16$1.69$1.69392,300——
2021-07-15$1.87$1.87229,800——
2021-07-14$1.86$1.86287,300——
2021-07-13$1.99$1.99261,800——
2021-07-12$2.12$2.12304,200——
2021-07-09$2.02$2.02455,000——
2021-07-08$2.08$2.08279,500——
2021-07-07$2.01$2.01785,500——
2021-07-06$2.23$2.23317,100——
2021-07-02$2.34$2.34657,400——
2021-07-01$2.34$2.34483,300——
2021-06-30$2.45$2.45427,800——
2021-06-29$2.48$2.48524,200——
2021-06-28$2.53$2.531,215,600——
2021-06-25$2.39$2.399,169,300——
2021-06-24$2.05$2.05456,000——
2021-06-23$2.06$2.06510,200——
2021-06-22$2.02$2.02355,900——
2021-06-21$1.96$1.96350,200——
2021-06-18$1.93$1.93585,100——
2021-06-17$1.95$1.95493,100——
2021-06-16$1.98$1.98521,600——
2021-06-15$2.06$2.06272,600——
2021-06-14$2.11$2.11217,500——
2021-06-11$2.18$2.18174,100——
2021-06-10$2.19$2.19191,000——
2021-06-09$2.18$2.18249,600——
2021-06-08$2.21$2.21302,400——
2021-06-07$2.13$2.13342,900——
2021-06-04$2.02$2.02248,800——
2021-06-03$2.10$2.10403,700——
2021-06-02$2.05$2.05346,800——
2021-06-01$2.08$2.08228,300——
2021-05-28$2.08$2.08165,000——
2021-05-27$2.17$2.17311,600——
2021-05-26$2.10$2.10542,600——
2021-05-25$2.04$2.04329,200——
2021-05-24$2.13$2.13216,800——
2021-05-21$2.15$2.15271,000——
2021-05-20$2.05$2.05418,100——
2021-05-19$2.08$2.08826,500——
2021-05-18$2.17$2.17196,500——
2021-05-17$2.19$2.19281,400——
2021-05-14$2.25$2.25253,000——
2021-05-13$2.24$2.24275,400——
2021-05-12$2.30$2.30271,700——
2021-05-11$2.35$2.35182,300——
2021-05-10$2.35$2.35247,100——
2021-05-07$2.45$2.45287,900——
2021-05-06$2.36$2.36438,100——
2021-05-05$2.52$2.52388,100——
2021-05-04$2.77$2.77374,600——
2021-05-03$3.04$3.041,787,300——
2021-04-30$2.52$2.52213,100——
2021-04-29$2.50$2.50282,500——
2021-04-28$2.48$2.48512,900——
2021-04-27$2.51$2.51357,000——
2021-04-26$2.59$2.59257,700——
2021-04-23$2.50$2.50284,500——
2021-04-22$2.47$2.47349,200——
2021-04-21$2.48$2.48450,300——
2021-04-20$2.36$2.36767,700——
2021-04-19$2.54$2.54422,200——
2021-04-16$2.67$2.67686,700——
2021-04-15$2.87$2.87258,200——
2021-04-14$3.03$3.03306,500——
2021-04-13$3.08$3.08633,400——
2021-04-12$3.12$3.12226,500——
2021-04-09$3.21$3.21367,000——
2021-04-08$3.24$3.241,200,000——
2021-04-07$3.29$3.29467,500——
2021-04-06$3.29$3.29295,800——
2021-04-05$3.47$3.47223,700——
2021-04-01$3.72$3.72317,000——
2021-03-31$3.57$3.57410,800——
2021-03-30$3.27$3.27420,400——
2021-03-29$3.28$3.28361,600——
2021-03-26$3.46$3.46319,900——
2021-03-25$3.61$3.61446,900——
2021-03-24$3.43$3.43556,000——
2021-03-23$3.77$3.77576,900——
2021-03-22$4.05$4.05332,300——
2021-03-19$4.05$4.05789,400——
2021-03-18$4.01$4.01284,200——
2021-03-17$4.30$4.30371,900——
2021-03-16$4.30$4.30941,000——
2021-03-15$4.44$4.44452,600——
2021-03-12$4.56$4.56622,700——
2021-03-11$4.55$4.551,192,900——
2021-03-10$4.67$4.672,925,800——
2021-03-09$4.31$4.311,344,200——
2021-03-08$3.69$3.69859,600——
2021-03-05$3.68$3.68545,400——
2021-03-04$3.71$3.71732,300——
2021-03-03$3.92$3.92780,000——
2021-03-02$4.13$4.13898,800——
2021-03-01$3.79$3.79479,200——
2021-02-26$3.92$3.921,340,000——
2021-02-25$3.56$3.56884,300——
2021-02-24$4.03$4.031,569,400——
2021-02-23$3.69$3.69899,900——
2021-02-22$3.75$3.751,012,300——
2021-02-19$4.11$4.111,458,500——
2021-02-18$4.05$4.052,555,300——
2021-02-17$3.69$3.69549,900——
2021-02-16$3.88$3.881,702,300——
2021-02-12$3.65$3.65543,000——
2021-02-11$3.71$3.71504,200——
2021-02-10$3.79$3.791,025,000——
2021-02-09$3.77$3.771,612,700——
2021-02-08$3.48$3.48619,500——
2021-02-05$3.27$3.27635,100——
2021-02-04$3.29$3.291,534,600——
2021-02-03$3.09$3.09623,200——
2021-02-02$2.98$2.98627,400——
2021-02-01$2.84$2.84218,200——
2021-01-29$2.82$2.82367,100——
2021-01-28$2.91$2.91233,000——
2021-01-27$2.86$2.86408,100——
2021-01-26$2.90$2.90693,300——
2021-01-25$2.92$2.92479,600——
2021-01-22$2.95$2.95466,700——
2021-01-21$2.74$2.74490,700——
2021-01-20$2.90$2.902,124,900——
2021-01-19$2.65$2.65527,300——
2021-01-15$2.76$2.76481,700——
2021-01-14$2.63$2.63564,700——
2021-01-13$2.46$2.46360,000——
2021-01-12$2.50$2.50624,700——
2021-01-11$2.49$2.49490,300——
2021-01-08$2.46$2.461,307,000——
2021-01-07$2.25$2.25473,600——
2021-01-06$2.21$2.21517,500——
2021-01-05$2.25$2.25607,400——
2021-01-04$2.31$2.311,365,100——