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)

0.2870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.2715 0.2930 0.2656 0.2870 386,229 +0.04(+16.48%)
Mar 20, 2026 0.2950 0.2950 0.2464 0.2464 314,677 -0.05(-15.62%)
Mar 19, 2026 0.2950 0.2950 0.2857 0.2920 21,932 +0.01(+4.29%)
Mar 18, 2026 0.2899 0.2949 0.2800 0.2800 84,250 -0.00(-0.99%)
Mar 17, 2026 0.2950 0.2950 0.2764 0.2828 43,037 +0.01(+2.91%)
Mar 16, 2026 0.2950 0.2950 0.2742 0.2748 29,178 -0.01(-4.58%)
Mar 13, 2026 0.2900 0.2968 0.2755 0.2880 86,771 -0.01(-1.71%)
Mar 12, 2026 0.3000 0.3000 0.2744 0.2930 61,029 -0.00(-1.35%)
Mar 11, 2026 0.2980 0.2990 0.2879 0.2970 46,966 +0.00(+0.34%)
Mar 10, 2026 0.2800 0.2994 0.2807 0.2960 33,718 +0.01(+5.26%)
Mar 09, 2026 0.2654 0.2817 0.2605 0.2812 28,547 +0.00(+0.11%)
Mar 06, 2026 0.2826 0.2826 0.2733 0.2809 31,747 -0.00(-1.40%)
Mar 05, 2026 0.2900 0.2900 0.2736 0.2849 31,812 -0.00(-1.42%)
Mar 04, 2026 0.2950 0.2994 0.2600 0.2890 306,429 +0.01(+2.66%)
Mar 03, 2026 0.2500 0.3000 0.2400 0.2815 201,307 +0.03(+11.26%)
Mar 02, 2026 0.2609 0.2609 0.2521 0.2530 76,418 -0.01(-4.38%)
Feb 27, 2026 0.2600 0.2731 0.2577 0.2646 39,153 +0.00(+1.19%)
Feb 26, 2026 0.2657 0.2657 0.2600 0.2615 51,080 -0.00(-1.17%)
Feb 25, 2026 0.2600 0.2792 0.2535 0.2646 222,684 +0.01(+2.68%)
Feb 24, 2026 0.2474 0.2599 0.2474 0.2577 99,842 -0.00(-0.04%)
Feb 23, 2026 0.2600 0.2622 0.2531 0.2578 110,892 +0.00(+0.08%)
Feb 20, 2026 0.2634 0.2673 0.2575 0.2576 76,411 -0.01(-2.46%)
Feb 19, 2026 0.2610 0.2641 0.2600 0.2641 52,957 -0.00(-0.79%)
Feb 18, 2026 0.2780 0.2780 0.2600 0.2662 47,011 -0.00(-1.59%)
Feb 17, 2026 0.2606 0.2709 0.2600 0.2705 35,146 +0.01(+2.46%)
Feb 13, 2026 0.2600 0.2640 0.2500 0.2640 119,288 +0.00(+1.15%)
Feb 12, 2026 0.2580 0.2874 0.2517 0.2610 200,651 -0.01(-1.95%)
Feb 11, 2026 0.2640 0.2680 0.2575 0.2662 176,967 +0.01(+3.58%)
Feb 10, 2026 0.2718 0.2900 0.2569 0.2570 450,010 -0.01(-5.45%)
Feb 09, 2026 0.2600 0.2755 0.2536 0.2718 342,062 +0.01(+3.15%)
Feb 06, 2026 0.2700 0.2850 0.2635 0.2635 202,084 +0.01(+3.33%)
Feb 05, 2026 0.2700 0.2740 0.2504 0.2550 176,969 +0.00(+0.43%)
Feb 04, 2026 0.2722 0.2925 0.2421 0.2539 132,855 -0.01(-4.55%)
Feb 03, 2026 0.2691 0.2718 0.2548 0.2660 112,375 -0.00(-0.45%)
Feb 02, 2026 0.2800 0.2803 0.2600 0.2672 296,777 -0.01(-4.91%)
Jan 30, 2026 0.2950 0.2993 0.2810 0.2810 41,717 -0.02(-6.33%)
Jan 29, 2026 0.2920 0.3030 0.2625 0.3000 506,253 +0.01(+2.95%)
Jan 28, 2026 0.2965 0.2993 0.2900 0.2914 40,624 -0.01(-2.67%)
Jan 27, 2026 0.2942 0.3031 0.2909 0.2994 26,802 +0.00(+0.84%)
Jan 26, 2026 0.3100 0.3100 0.2875 0.2969 141,176 -0.01(-2.27%)
Jan 23, 2026 0.2760 0.3046 0.2740 0.3038 248,429 +0.02(+7.24%)
Jan 22, 2026 0.2600 0.2835 0.2181 0.2833 927,317 +0.02(+6.83%)
Jan 21, 2026 0.2900 0.2950 0.2599 0.2652 642,881 -0.02(-5.86%)
Jan 20, 2026 0.2867 0.2930 0.2774 0.2817 309,515 -0.01(-1.74%)
Jan 16, 2026 0.2859 0.2961 0.2826 0.2867 198,604 -0.01(-1.75%)
Jan 15, 2026 0.2897 0.3000 0.2826 0.2918 146,126 +0.00(+0.79%)
Jan 14, 2026 0.2868 0.3000 0.2774 0.2895 403,324 +0.00(+0.94%)
Jan 13, 2026 0.2951 0.3005 0.2806 0.2868 232,271 -0.01(-2.22%)
Jan 12, 2026 0.2935 0.3030 0.2852 0.2933 222,157 -0.00(-0.20%)
Jan 09, 2026 0.3000 0.3013 0.2865 0.2939 104,658 +0.00(+0.65%)
Jan 08, 2026 0.2870 0.3002 0.2870 0.2920 262,249 +0.01(+1.74%)
Jan 07, 2026 0.2907 0.3029 0.2767 0.2870 835,056 -0.00(-0.35%)
Jan 06, 2026 0.3050 0.3050 0.2860 0.2880 224,389 -0.01(-4.29%)
Jan 05, 2026 0.3000 0.3100 0.2795 0.3009 567,343 +0.01(+2.10%)
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.