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
18th Jul 2025 (Fri) 0.6151 0.6151 0.595 0.6184 7,647
17th Jul 2025 (Thu) 0.64 0.64 0.625 0.6201 12,437
16th Jul 2025 (Wed) 0.6431 0.6431 0.632 0.6178 686
15th Jul 2025 (Tue) 0.65 0.6502 0.643 0.6431 13,266
14th Jul 2025 (Mon) 0.6558 0.6558 0.65 0.65 1,024
11th Jul 2025 (Fri) 0.67 0.67 0.67 0.6664 414
10th Jul 2025 (Thu) 0.6925 0.6925 0.6702 0.6702 6
9th Jul 2025 (Wed) 0.6925 0.6925 0.6767 0.6767 201
8th Jul 2025 (Tue) 0.6925 0.6925 0.671 0.6624 1,155
7th Jul 2025 (Mon) 0.6701 0.699 0.6701 0.68 9,206
4th Jul 2025 (Fri) 0.6625 0.68 0.66 0.67 9,303
3rd Jul 2025 (Thu) 0.6625 0.68 0.66 0.67 9,303
2nd Jul 2025 (Wed) 0.65 0.65 0.6188 0.6261 7,739
1st Jul 2025 (Tue) 0.655 0.655 0.655 0.6387 760
30th Jun 2025 (Mon) 0.68 0.68 0.6301 0.6365 13,544
27th Jun 2025 (Fri) 0.75 0.75 0.57 0.727 27,246
26th Jun 2025 (Thu) 0.751 0.7525 0.75 0.76 6,400
25th Jun 2025 (Wed) 0.7484 0.7484 0.7401 0.7482 1,169
24th Jun 2025 (Tue) 0.849 0.85 0.7628 0.7901 6,959
23rd Jun 2025 (Mon) 0.87 0.87 0.80 0.799 6,262
20th Jun 2025 (Fri) 0.87 0.8749 0.87 0.8789 2,061
19th Jun 2025 (Thu) 0.87 0.87 0.87 0.8795 1,749
18th Jun 2025 (Wed) 0.87 0.87 0.87 0.8795 1,749
17th Jun 2025 (Tue) 0.88 0.88 0.88 0.865 1,075
16th Jun 2025 (Mon) 0.89 0.89 0.89 0.88 242
13th Jun 2025 (Fri) 0.89 0.89 0.885 0.88 11,100
12th Jun 2025 (Thu) 0.90 0.90 0.89 0.8901 4,733
11th Jun 2025 (Wed) 0.905 0.905 0.90 0.8902 3,291
10th Jun 2025 (Tue) 0.91 0.91 0.91 0.915 565
9th Jun 2025 (Mon) 0.9125 0.9125 0.905 0.908 8,465
6th Jun 2025 (Fri) 0.8667 0.919 0.8667 0.9125 48,807
5th Jun 2025 (Thu) 0.91 0.93 0.9024 0.905 5,417
4th Jun 2025 (Wed) 0.9141 0.9141 0.9084 0.9095 965
3rd Jun 2025 (Tue) 0.9201 0.9201 0.9201 0.92 775
2nd Jun 2025 (Mon) 0.96 0.96 0.95 0.9548 556
30th May 2025 (Fri) 0.93 0.93 0.92 0.9225 1,209
29th May 2025 (Thu) 0.97 0.97 0.97 0.955 362
28th May 2025 (Wed) 0.9725 0.9725 0.9725 0.9725 612
27th May 2025 (Tue) 1.00 1.00 0.9333 1.00 2,879
26th May 2025 (Mon) 0.995 0.995 0.995 0.995 0
24th May 2025 (Sat) 0.9869 0.9869 0.98 0.995 9,871
23rd May 2025 (Fri) 0.9869 0.9869 0.98 0.98 9,871
22nd May 2025 (Thu) 0.9928 0.9928 0.9928 0.9928 5
21st May 2025 (Wed) 1.02 1.02 1.02 1.02 499
20th May 2025 (Tue) 1.03 1.05 1.025 1.04 10,349
19th May 2025 (Mon) 0.94 1.03 0.94 1.02 7,599
FTSE 100 Latest
Value8,992.12
Change19.48