Milestone Scientific (MLSS) Historical Stock Prices

Analyze Milestone Scientific (MLSS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Milestone Scientific (MLSS) Interactive Price Chart

Interactive historical price chart showing Milestone Scientific stock price movements and trends across multiple time periods.

Loading chart...

MLSS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

MLSS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 27, 2026	0.30	0.32	0.30	0.30	0.30	42.19K
Oct 26, 2026	0.30	0.33	0.29	0.30	0.30	110.96K
Oct 23, 2026	0.30	0.32	0.28	0.30	0.30	48.95K
Oct 22, 2026	0.32	0.32	0.30	0.31	0.31	150.74K
Oct 21, 2026	0.33	0.34	0.31	0.31	0.31	129.20K
Oct 20, 2026	0.33	0.34	0.32	0.34	0.34	95.65K
Oct 19, 2026	0.32	0.35	0.32	0.33	0.33	10.77K
Oct 16, 2026	0.33	0.36	0.32	0.33	0.33	42.88K
Oct 15, 2026	0.34	0.34	0.32	0.33	0.33	47.35K
Oct 14, 2026	0.34	0.34	0.33	0.34	0.34	79.58K
Oct 13, 2026	0.34	0.35	0.32	0.34	0.34	36.00K
Oct 12, 2026	0.34	0.35	0.30	0.35	0.35	138.57K
Oct 9, 2026	0.36	0.38	0.35	0.35	0.35	55.51K
Oct 8, 2026	0.38	0.38	0.35	0.36	0.36	67.66K
Oct 7, 2026	0.38	0.38	0.36	0.37	0.37	38.41K
Oct 6, 2026	0.36	0.39	0.35	0.37	0.37	122.42K
Oct 5, 2026	0.37	0.40	0.35	0.36	0.36	276.37K
Oct 2, 2026	0.40	0.42	0.36	0.38	0.38	331.91K
Oct 1, 2026	0.41	0.41	0.40	0.41	0.41	14.10K
Sep 30, 2026	0.42	0.42	0.40	0.40	0.40	18.97K
Sep 29, 2026	0.41	0.42	0.39	0.41	0.41	146.77K
Sep 28, 2026	0.41	0.42	0.40	0.41	0.41	37.20K
Sep 25, 2026	0.41	0.41	0.40	0.41	0.41	16.82K
Sep 24, 2026	0.39	0.43	0.39	0.41	0.41	42.51K
Sep 23, 2026	0.40	0.42	0.40	0.42	0.42	24.77K
Sep 22, 2026	0.41	0.43	0.40	0.40	0.40	135.16K
Sep 21, 2026	0.39	0.44	0.39	0.39	0.39	121.88K
Sep 18, 2026	0.43	0.45	0.41	0.41	0.41	92.80K
Sep 17, 2026	0.39	0.45	0.39	0.42	0.42	87.28K
Sep 16, 2026	0.41	0.43	0.40	0.40	0.40	77.75K
Sep 15, 2026	0.43	0.43	0.40	0.40	0.40	89.96K
Sep 14, 2026	0.43	0.44	0.42	0.42	0.42	18.86K
Sep 11, 2026	0.44	0.45	0.43	0.44	0.44	38.74K
Sep 10, 2026	0.40	0.45	0.40	0.43	0.43	141.66K
Sep 9, 2026	0.45	0.46	0.40	0.42	0.42	109.19K
Sep 8, 2026	0.47	0.47	0.44	0.44	0.44	81.41K
Sep 4, 2026	0.45	0.47	0.45	0.47	0.47	37.76K
Sep 3, 2026	0.45	0.48	0.45	0.47	0.47	44.08K
Sep 2, 2026	0.47	0.49	0.46	0.46	0.46	87.64K
Sep 1, 2026	0.48	0.48	0.45	0.46	0.46	69.31K
Aug 31, 2026	0.49	0.49	0.48	0.48	0.48	27.06K
Aug 28, 2026	0.49	0.51	0.49	0.50	0.50	29.14K
Aug 27, 2026	0.54	0.54	0.49	0.51	0.51	140.75K
Aug 26, 2026	0.50	0.54	0.48	0.54	0.54	328.76K
Aug 25, 2026	0.47	0.49	0.47	0.48	0.48	55.08K
Aug 24, 2026	0.48	0.49	0.47	0.47	0.47	21.15K
Aug 21, 2026	0.48	0.49	0.47	0.48	0.48	85.70K
Aug 20, 2026	0.47	0.48	0.44	0.47	0.47	42.85K
Aug 19, 2026	0.48	0.50	0.46	0.47	0.47	76.46K
Aug 18, 2026	0.48	0.50	0.46	0.49	0.49	131.68K

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Milestone Scientific (MLSS) Interactive Price Chart

MLSS Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics