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
6th Feb 2026 (Fri) 0.2722 0.285 0.2636 0.2635 5,841
5th Feb 2026 (Thu) 0.269 0.2731 0.2522 0.255 7,166
4th Feb 2026 (Wed) 0.2701 0.272 0.243 0.2539 1,055
3rd Feb 2026 (Tue) 0.2671 0.27 0.2552 0.266 2,844
2nd Feb 2026 (Mon) 0.2733 0.2778 0.2601 0.2672 6,856
30th Jan 2026 (Fri) 0.2901 0.2953 0.282 0.281 300
29th Jan 2026 (Thu) 0.29 0.2993 0.2627 0.30 28,088
28th Jan 2026 (Wed) 0.293 0.2948 0.29 0.2994 3,077
27th Jan 2026 (Tue) 0.2911 0.2977 0.2911 0.2994 1,161
26th Jan 2026 (Mon) 0.2961 0.3037 0.291 0.2969 3,634
23rd Jan 2026 (Fri) 0.274 0.3038 0.274 0.3038 8,311
22nd Jan 2026 (Thu) 0.2633 0.2817 0.219 0.2833 16,533
21st Jan 2026 (Wed) 0.2852 0.2936 0.26 0.2652 8,255
20th Jan 2026 (Tue) 0.283 0.293 0.278 0.2817 10,107
19th Jan 2026 (Mon) 0.2829 0.295 0.2829 0.2867 2,065
16th Jan 2026 (Fri) 0.2829 0.295 0.2829 0.2867 2,065
15th Jan 2026 (Thu) 0.29 0.2989 0.287 0.2918 5,803
14th Jan 2026 (Wed) 0.294 0.2981 0.28 0.2895 13,456
13th Jan 2026 (Tue) 0.2953 0.2953 0.2812 0.2933 4,507
12th Jan 2026 (Mon) 0.2863 0.297 0.2853 0.2933 17,287
9th Jan 2026 (Fri) 0.30 0.30 0.2909 0.2939 1,727
8th Jan 2026 (Thu) 0.2938 0.2943 0.287 0.292 6,886
7th Jan 2026 (Wed) 0.2884 0.301 0.2771 0.287 43,069
6th Jan 2026 (Tue) 0.293 0.295 0.2879 0.288 8,957
5th Jan 2026 (Mon) 0.289 0.3098 0.2805 0.3009 20,380
2nd Jan 2026 (Fri) 0.2807 0.2947 0.2732 0.2947 22,983
1st Jan 2026 (Thu) 0.284 0.309 0.2671 0.273 105,691
31st Dec 2025 (Wed) 0.284 0.309 0.2671 0.273 105,691
30th Dec 2025 (Tue) 0.28 0.2856 0.233 0.2736 46,690
29th Dec 2025 (Mon) 0.276 0.3074 0.275 0.29 67,674
26th Dec 2025 (Fri) 0.298 0.2993 0.2819 0.2898 17,348
25th Dec 2025 (Thu) 0.289 0.2908 0.276 0.29 18,379
24th Dec 2025 (Wed) 0.289 0.2908 0.276 0.29 18,379
23rd Dec 2025 (Tue) 0.30 0.3086 0.29 0.2914 43,467
22nd Dec 2025 (Mon) 0.3125 0.3236 0.3007 0.3087 29,816
19th Dec 2025 (Fri) 0.3263 0.3287 0.316 0.3203 24,683
18th Dec 2025 (Thu) 0.3404 0.3678 0.322 0.3263 10,239
17th Dec 2025 (Wed) 0.36 0.3745 0.34 0.351 7,054
16th Dec 2025 (Tue) 0.3509 0.3779 0.3509 0.3707 5,212
15th Dec 2025 (Mon) 0.361 0.3701 0.351 0.3509 4,541
12th Dec 2025 (Fri) 0.37 0.395 0.3609 0.39 27,461
11th Dec 2025 (Thu) 0.335 0.3652 0.335 0.3551 6,773
10th Dec 2025 (Wed) 0.3251 0.3601 0.3251 0.3445 36,202
9th Dec 2025 (Tue) 0.3439 0.3683 0.3424 0.354 19,681
8th Dec 2025 (Mon) 0.3479 0.3516 0.3334 0.3478 21,364
FTSE 100 Latest
Value10,369.75
Change60.53