MLSS | Milestone Scient | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Milestone Scient (MLSS)

NYSE

$0.42-$0.03 (-6.08%)

Price as of Sep 11, 2026 8:00 PM EDT

$40.2M
Market Cap
-24.75%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
-8.72%

Low Price$0.42

High Price$0.54
3 Months
+23.68%

Low Price$0.30

High Price$0.55
1 Year
-24.75%

Low Price$0.25

High Price$0.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.44	0.45	0.43	0.44	+2.28%	38,790
09/10/2026	0.40	0.45	0.40	0.43	+3.85%	142,036
09/09/2026	0.45	0.46	0.40	0.42	-5.00%	111,289
09/08/2026	0.47	0.47	0.44	0.44	-6.22%	84,033
09/04/2026	0.45	0.47	0.45	0.47	+0.06%	37,801
09/03/2026	0.45	0.49	0.45	0.47	+1.08%	44,076
09/02/2026	0.47	0.49	0.46	0.46	+1.29%	87,695
09/01/2026	0.48	0.48	0.45	0.46	-3.94%	69,469
08/31/2026	0.49	0.49	0.48	0.48	-5.02%	27,563
08/28/2026	0.49	0.51	0.49	0.50	-0.59%	28,857
08/27/2026	0.54	0.54	0.49	0.51	-6.38%	140,771
08/26/2026	0.50	0.54	0.48	0.54	+11.22%	333,154
08/25/2026	0.47	0.49	0.47	0.49	+2.54%	55,175
08/24/2026	0.48	0.50	0.47	0.47	-1.62%	21,616
08/21/2026	0.48	0.49	0.47	0.48	+2.23%	91,049
08/20/2026	0.47	0.48	0.44	0.47	+0.04%	42,876
08/19/2026	0.48	0.50	0.46	0.47	-4.65%	77,540
08/18/2026	0.49	0.50	0.46	0.49	+1.02%	131,711
08/17/2026	0.49	0.49	0.46	0.49	-1.43%	423,854
08/14/2026	0.48	0.52	0.45	0.50	-10.47%	365,152
08/13/2026	0.53	0.58	0.52	0.55	+4.50%	783,103
08/13/2026	-$0.01 Earnings
08/12/2026	0.48	0.54	0.48	0.53	+8.80%	286,278
08/11/2026	0.48	0.50	0.48	0.49	+2.40%	119,791
08/10/2026	0.45	0.48	0.44	0.48	-1.27%	130,823
08/07/2026	0.47	0.49	0.46	0.48	+3.46%	130,808
08/06/2026	0.44	0.47	0.44	0.47	-0.75%	40,432
08/05/2026	0.45	0.48	0.45	0.47	+2.74%	54,243
08/04/2026	0.45	0.48	0.42	0.46	+4.80%	243,186
08/03/2026	0.40	0.47	0.40	0.44	+9.05%	433,966
07/31/2026	0.37	0.40	0.37	0.40	+2.02%	125,354
07/30/2026	0.38	0.40	0.38	0.39	+4.02%	41,480
07/29/2026	0.42	0.42	0.38	0.38	-12.56%	48,653
07/28/2026	0.40	0.43	0.38	0.43	+6.86%	135,224
07/27/2026	0.40	0.42	0.37	0.40	+3.13%	145,611
07/24/2026	0.42	0.43	0.39	0.39	-2.94%	104,206
07/23/2026	0.41	0.43	0.40	0.40	-5.85%	36,357
07/22/2026	0.40	0.43	0.40	0.43	+3.64%	372,417
07/21/2026	0.43	0.43	0.41	0.41	-3.08%	20,658
07/20/2026	0.45	0.45	0.41	0.43	-2.72%	56,015
07/17/2026	0.43	0.44	0.39	0.44	+4.05%	142,314
07/16/2026	0.41	0.45	0.41	0.42	-1.08%	122,065
07/15/2026	0.40	0.43	0.40	0.42	+5.33%	138,220
07/14/2026	0.39	0.41	0.38	0.40	+2.18%	89,022
07/13/2026	0.38	0.40	0.36	0.39	+3.30%	82,627
07/10/2026	0.36	0.39	0.35	0.38	+7.58%	155,463
07/09/2026	0.35	0.36	0.34	0.36	+5.19%	244,115
07/08/2026	0.33	0.35	0.33	0.34	+0.06%	20,358
07/07/2026	0.35	0.35	0.34	0.34	-3.60%	32,147
07/06/2026	0.35	0.36	0.34	0.35	+2.22%	108,637
07/02/2026	0.35	0.36	0.33	0.34	-2.34%	145,833
07/01/2026	0.34	0.35	0.34	0.35	+9.19%	251,794
06/30/2026	0.31	0.33	0.31	0.32	+0.22%	48,149
06/29/2026	0.31	0.33	0.29	0.32	+0.19%	300,605
06/26/2026	0.31	0.34	0.30	0.32	-0.71%	190,398
06/25/2026	0.31	0.33	0.31	0.32	+3.90%	185,495
06/24/2026	0.30	0.31	0.29	0.31	+3.92%	156,137
06/23/2026	0.32	0.32	0.30	0.30	-9.66%	871,208
06/22/2026	0.37	0.37	0.33	0.33	-11.10%	260,379
06/18/2026	0.34	0.39	0.34	0.37	+9.24%	414,228
06/17/2026	0.34	0.37	0.34	0.34	-0.03%	74,499
06/16/2026	0.34	0.36	0.33	0.34	+0.59%	248,849
06/15/2026	0.38	0.38	0.34	0.34	-3.43%	122,118
06/12/2026	0.36	0.37	0.35	0.35	-2.51%	95,414
06/11/2026	0.38	0.38	0.36	0.36	-7.93%	66,529
06/10/2026	0.37	0.40	0.36	0.39	+1.01%	248,150
06/09/2026	0.36	0.39	0.36	0.39	+0.29%	272,518
06/08/2026	0.43	0.43	0.35	0.38	-7.32%	253,481
06/05/2026	0.42	0.42	0.40	0.42	-4.31%	137,669
06/04/2026	0.39	0.44	0.38	0.43	+11.28%	228,322
06/03/2026	0.38	0.39	0.37	0.39	0.00%	70,530
06/02/2026	0.39	0.39	0.37	0.39	+1.09%	173,221
06/01/2026	0.38	0.39	0.38	0.39	-0.31%	86,501
05/29/2026	0.38	0.39	0.38	0.39	-3.23%	95,028
05/28/2026	0.39	0.40	0.39	0.40	+3.87%	106,206
05/27/2026	0.38	0.39	0.37	0.39	+3.47%	169,305
05/26/2026	0.37	0.38	0.36	0.37	-2.85%	163,867
05/22/2026	0.39	0.39	0.37	0.38	-1.77%	156,560
05/21/2026	0.37	0.39	0.37	0.39	-2.28%	83,479
05/20/2026	0.34	0.41	0.34	0.40	+14.99%	793,962
05/19/2026	0.33	0.35	0.31	0.35	+6.77%	287,193
05/18/2026	0.33	0.33	0.31	0.33	-0.52%	254,700
05/15/2026	0.34	0.34	0.32	0.33	-2.62%	294,042
05/14/2026	0.36	0.37	0.33	0.34	-4.25%	719,861
05/13/2026	0.34	0.39	0.34	0.35	+0.09%	573,107
05/13/2026	-$0.01 Earnings
05/12/2026	0.37	0.39	0.35	0.35	-12.52%	615,592
05/11/2026	0.44	0.44	0.40	0.40	-12.43%	821,180
05/08/2026	0.47	0.47	0.43	0.46	-2.56%	399,805
05/07/2026	0.41	0.48	0.41	0.47	+16.26%	1,202,125
05/06/2026	0.40	0.42	0.38	0.40	+1.36%	1,019,663
05/05/2026	0.36	0.40	0.35	0.40	+12.14%	911,400
05/04/2026	0.33	0.36	0.32	0.35	+5.00%	574,180
05/01/2026	0.31	0.34	0.30	0.34	+9.03%	577,238
04/30/2026	0.31	0.31	0.30	0.31	0.00%	296,919
04/29/2026	0.33	0.33	0.30	0.31	-4.88%	432,911
04/28/2026	0.34	0.35	0.33	0.33	-4.15%	511,563
04/27/2026	0.32	0.35	0.31	0.34	+5.75%	562,825
04/24/2026	0.32	0.33	0.31	0.32	-0.77%	207,866
04/23/2026	0.33	0.34	0.31	0.32	-4.71%	711,269