ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Milestone Scientific, Inc. Common Stock (NY:MLSS)

0.2898 -0.0002 (-0.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.2948 0.3033 0.2818 0.2898 454,622 -0.00(-0.07%)
Dec 24, 2025 0.2890 0.2913 0.2752 0.2900 235,036 -0.00(-0.48%)
Dec 23, 2025 0.3000 0.3087 0.2871 0.2914 403,866 -0.02(-5.60%)
Dec 22, 2025 0.3100 0.3243 0.3004 0.3087 303,336 -0.01(-3.62%)
Dec 19, 2025 0.3263 0.3288 0.3160 0.3203 178,624 -0.01(-1.84%)
Dec 18, 2025 0.3371 0.3678 0.3210 0.3263 215,505 -0.02(-7.04%)
Dec 17, 2025 0.3800 0.3800 0.3400 0.3510 257,077 -0.02(-5.31%)
Dec 16, 2025 0.3410 0.3783 0.3410 0.3707 176,969 +0.02(+5.64%)
Dec 15, 2025 0.3790 0.3790 0.3504 0.3509 258,574 -0.04(-10.03%)
Dec 12, 2025 0.3444 0.3950 0.3444 0.3900 435,376 +0.03(+9.83%)
Dec 11, 2025 0.3353 0.3685 0.3302 0.3551 203,137 +0.01(+3.08%)
Dec 10, 2025 0.3225 0.3620 0.3175 0.3445 373,411 -0.01(-2.68%)
Dec 09, 2025 0.3540 0.3683 0.3366 0.3540 220,226 +0.01(+1.78%)
Dec 08, 2025 0.3700 0.3650 0.3218 0.3478 216,169 -0.01(-1.75%)
Dec 05, 2025 0.3320 0.3669 0.3320 0.3540 399,182 +0.01(+1.43%)
Dec 04, 2025 0.3218 0.3500 0.3138 0.3490 301,646 +0.00(+1.37%)
Dec 03, 2025 0.3400 0.3450 0.3199 0.3443 182,451 +0.01(+2.47%)
Dec 02, 2025 0.2975 0.3404 0.2975 0.3360 779,722 +0.04(+11.63%)
Dec 01, 2025 0.3100 0.3159 0.2960 0.3010 220,532 -0.01(-4.14%)
Nov 28, 2025 0.3078 0.3169 0.3001 0.3140 144,613 +0.01(+3.66%)
Nov 26, 2025 0.3100 0.3200 0.2975 0.3029 504,080 -0.01(-2.29%)
Nov 25, 2025 0.3016 0.3109 0.2945 0.3100 412,920 -0.00(-0.29%)
Nov 24, 2025 0.2935 0.3200 0.2922 0.3109 330,909 +0.01(+2.27%)
Nov 21, 2025 0.3000 0.3100 0.2902 0.3040 353,411 -0.00(-0.56%)
Nov 20, 2025 0.3104 0.3200 0.2806 0.3057 516,816 -0.01(-4.47%)
Nov 19, 2025 0.3043 0.3371 0.3001 0.3200 806,411 +0.01(+4.23%)
Nov 18, 2025 0.2985 0.3196 0.2929 0.3070 876,589 -0.01(-1.60%)
Nov 17, 2025 0.3281 0.3340 0.3090 0.3120 1,771,972 -0.02(-5.45%)
Nov 14, 2025 0.4350 0.4380 0.3300 0.3300 21,971,024 -0.05(-13.09%)
Nov 13, 2025 0.3504 0.3800 0.3504 0.3797 32,317,752 +0.02(+6.03%)
Nov 12, 2025 0.3990 0.4195 0.3581 0.3581 160,700 -0.01(-3.48%)
Nov 11, 2025 0.3510 0.3795 0.3500 0.3710 126,024 -0.01(-2.37%)
Nov 10, 2025 0.4102 0.4299 0.3800 0.3800 90,748 -0.02(-4.98%)
Nov 07, 2025 0.3950 0.4000 0.3900 0.3999 28,662 +0.01(+2.51%)
Nov 06, 2025 0.4290 0.4290 0.3701 0.3901 119,152 -0.02(-5.84%)
Nov 05, 2025 0.3670 0.4348 0.3670 0.4143 112,958 +0.04(+9.49%)
Nov 04, 2025 0.4103 0.4353 0.3506 0.3784 254,855 -0.04(-9.69%)
Nov 03, 2025 0.4344 0.4344 0.4070 0.4190 127,475 -0.00(-0.12%)
Oct 31, 2025 0.4106 0.4202 0.4105 0.4195 57,518 +0.00(+1.08%)
Oct 30, 2025 0.4186 0.4322 0.4013 0.4150 265,372 -0.02(-4.16%)
Oct 29, 2025 0.4750 0.4801 0.4300 0.4330 114,893 -0.03(-5.48%)
Oct 28, 2025 0.4545 0.4651 0.4401 0.4581 106,078 +0.00(+0.64%)
Oct 27, 2025 0.4188 0.4650 0.4188 0.4552 290,830 +0.05(+11.40%)
Oct 24, 2025 0.4299 0.4495 0.4074 0.4086 289,004 -0.02(-3.93%)
Oct 23, 2025 0.4302 0.4440 0.4252 0.4253 215,519 -0.01(-1.55%)
Oct 22, 2025 0.4500 0.4559 0.4250 0.4320 81,523 -0.01(-3.01%)
Oct 21, 2025 0.4400 0.4560 0.4287 0.4454 177,858 +0.01(+2.41%)
Oct 20, 2025 0.4573 0.4573 0.4253 0.4349 129,990 -0.01(-1.94%)
Oct 17, 2025 0.4318 0.4458 0.4302 0.4435 180,099 -0.00(-0.38%)
Oct 16, 2025 0.5000 0.5000 0.4401 0.4452 201,391 -0.03(-5.38%)
Oct 15, 2025 0.5329 0.5329 0.4500 0.4705 364,075 -0.06(-11.16%)
Oct 14, 2025 0.5350 0.5449 0.5250 0.5296 206,660 -0.01(-1.69%)
Oct 13, 2025 0.5500 0.5600 0.5300 0.5387 133,276 +0.02(+3.86%)
Oct 10, 2025 0.5500 0.5598 0.5130 0.5187 179,038 -0.02(-3.41%)
Oct 09, 2025 0.4800 0.6000 0.4781 0.5370 615,243 +0.06(+13.53%)
Oct 08, 2025 0.4669 0.4749 0.4542 0.4730 154,351 +0.02(+4.67%)
Oct 07, 2025 0.4466 0.4549 0.4466 0.4519 148,082 +0.00(+0.65%)
Oct 06, 2025 0.4459 0.4506 0.4385 0.4490 148,727 +0.01(+2.14%)
Oct 03, 2025 0.4501 0.4502 0.4000 0.4396 356,604 -0.01(-2.35%)
Oct 02, 2025 0.4504 0.4519 0.4493 0.4502 97,961 -0.00(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.