Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Milestone Scien (MLSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.525 0.5401 0.4501 0.5187 41,309
18th Sep 2025 (Thu) 0.55 0.55 0.5288 0.5378 2,928
17th Sep 2025 (Wed) 0.5673 0.5749 0.5511 0.5509 17,217
16th Sep 2025 (Tue) 0.5801 0.5801 0.5667 0.5799 1,490
15th Sep 2025 (Mon) 0.5891 0.59 0.5846 0.5803 3,544
12th Sep 2025 (Fri) 0.5809 0.5938 0.5809 0.59 644
11th Sep 2025 (Thu) 0.574 0.60 0.563 0.59 8,742
10th Sep 2025 (Wed) 0.6008 0.6033 0.5844 0.5851 7,992
9th Sep 2025 (Tue) 0.64 0.64 0.62 0.6371 3,650
8th Sep 2025 (Mon) 0.6086 0.6086 0.6069 0.6061 1,925
5th Sep 2025 (Fri) 0.6021 0.6031 0.584 0.6171 5,039
4th Sep 2025 (Thu) 0.6317 0.6317 0.6101 0.6205 800
3rd Sep 2025 (Wed) 0.5952 0.6365 0.5939 0.64 10,391
2nd Sep 2025 (Tue) 0.58 0.60 0.58 0.5985 2,946
1st Sep 2025 (Mon) 0.5873 0.5873 0.586 0.5901 300
29th Aug 2025 (Fri) 0.5873 0.5873 0.586 0.5901 300
28th Aug 2025 (Thu) 0.62 0.62 0.607 0.6022 512
27th Aug 2025 (Wed) 0.6174 0.6286 0.6174 0.5973 2,930
26th Aug 2025 (Tue) 0.6096 0.6159 0.5996 0.6072 8,454
25th Aug 2025 (Mon) 0.5777 0.5777 0.5777 0.5861 21
22nd Aug 2025 (Fri) 0.5923 0.6077 0.5923 0.60 1,218
21st Aug 2025 (Thu) 0.5893 0.5893 0.58 0.5939 4,019
20th Aug 2025 (Wed) 0.6151 0.6151 0.5855 0.598 1,152
19th Aug 2025 (Tue) 0.6015 0.605 0.6009 0.60 450
18th Aug 2025 (Mon) 0.65 0.65 0.6355 0.631 6,626
15th Aug 2025 (Fri) 0.58 0.635 0.58 0.65 6,948
14th Aug 2025 (Thu) 0.58 0.58 0.5513 0.5792 2,627
13th Aug 2025 (Wed) 0.6099 0.6153 0.597 0.6019 836
12th Aug 2025 (Tue) 0.60 0.6048 0.59 0.6241 2,207
11th Aug 2025 (Mon) 0.623 0.623 0.59 0.6002 3,851
8th Aug 2025 (Fri) 0.6282 0.6618 0.6154 0.6395 35,635
7th Aug 2025 (Thu) 0.5444 0.65 0.5444 0.6049 8,927
6th Aug 2025 (Wed) 0.52 0.546 0.5006 0.54 21,204
5th Aug 2025 (Tue) 0.55 0.554 0.5123 0.529 35,090
4th Aug 2025 (Mon) 0.4485 0.68 0.4485 0.55 679,043
1st Aug 2025 (Fri) 0.4808 0.4808 0.4006 0.4307 23,171
31st Jul 2025 (Thu) 0.50 0.50 0.4804 0.4811 11,197
30th Jul 2025 (Wed) 0.495 0.495 0.495 0.4943 1,781
29th Jul 2025 (Tue) 0.53 0.552 0.4977 0.50 11,739
28th Jul 2025 (Mon) 0.59 0.59 0.4754 0.4872 26,683
25th Jul 2025 (Fri) 0.60 0.60 0.5949 0.5901 861
24th Jul 2025 (Thu) 0.66 0.66 0.597 0.595 10,552
23rd Jul 2025 (Wed) 0.65 0.6624 0.6499 0.6616 11,998
22nd Jul 2025 (Tue) 0.6151 0.65 0.6151 0.6412 38,336
FTSE 100 Latest
Value9,216.67
Change-11.44