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
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
5th Dec 2025 (Fri) 0.359 0.3669 0.35 0.354 21,720
4th Dec 2025 (Thu) 0.3196 0.35 0.3182 0.349 19,512
3rd Dec 2025 (Wed) 0.331 0.3438 0.3201 0.3443 6,668
2nd Dec 2025 (Tue) 0.2991 0.34 0.2991 0.336 27,384
1st Dec 2025 (Mon) 0.3109 0.311 0.2975 0.301 11,042
28th Nov 2025 (Fri) 0.3142 0.3168 0.312 0.314 1,702
27th Nov 2025 (Thu) 0.3039 0.3199 0.2975 0.3029 34,722
26th Nov 2025 (Wed) 0.3039 0.3199 0.2975 0.3029 36,349
25th Nov 2025 (Tue) 0.3001 0.31 0.295 0.31 17,685
24th Nov 2025 (Mon) 0.2993 0.32 0.293 0.3109 12,786
21st Nov 2025 (Fri) 0.295 0.31 0.2926 0.304 1,707
20th Nov 2025 (Thu) 0.3043 0.32 0.3043 0.32 1,213
19th Nov 2025 (Wed) 0.3043 0.3344 0.3002 0.32 13,940
18th Nov 2025 (Tue) 0.295 0.3194 0.293 0.307 15,583
17th Nov 2025 (Mon) 0.3225 0.3339 0.309 0.312 62,714
14th Nov 2025 (Fri) 0.4266 0.4299 0.33 0.33 1,500,389
13th Nov 2025 (Thu) 0.37 0.3791 0.3676 0.3797 2,474,615
12th Nov 2025 (Wed) 0.3634 0.4003 0.36 0.3581 11,773
11th Nov 2025 (Tue) 0.3651 0.3705 0.35 0.371 5,340
10th Nov 2025 (Mon) 0.4111 0.4111 0.38 0.38 2,268
7th Nov 2025 (Fri) 0.3942 0.395 0.3931 0.3999 196
6th Nov 2025 (Thu) 0.40 0.4001 0.371 0.39 10,260
5th Nov 2025 (Wed) 0.39 0.4284 0.39 0.4143 3,226
4th Nov 2025 (Tue) 0.4071 0.419 0.4071 0.419 0
3rd Nov 2025 (Mon) 0.4071 0.4072 0.407 0.419 773
31st Oct 2025 (Fri) 0.4106 0.4155 0.4105 0.4195 99
30th Oct 2025 (Thu) 0.4151 0.4299 0.4021 0.415 6,315
29th Oct 2025 (Wed) 0.4581 0.4612 0.43 0.433 18,403
28th Oct 2025 (Tue) 0.4501 0.465 0.4479 0.4581 6,361
27th Oct 2025 (Mon) 0.435 0.4643 0.4314 0.4552 21,044
24th Oct 2025 (Fri) 0.4299 0.435 0.4085 0.4086 3,995
23rd Oct 2025 (Thu) 0.4301 0.436 0.4253 0.4253 5,700
22nd Oct 2025 (Wed) 0.455 0.455 0.43 0.432 1,751
21st Oct 2025 (Tue) 0.434 0.4559 0.433 0.4454 12,378
20th Oct 2025 (Mon) 0.4327 0.4327 0.4313 0.4349 1,530
17th Oct 2025 (Fri) 0.44 0.4418 0.4344 0.4435 7,691
16th Oct 2025 (Thu) 0.4682 0.4682 0.4411 0.4452 3,735
15th Oct 2025 (Wed) 0.521 0.525 0.4506 0.4705 12,164
14th Oct 2025 (Tue) 0.5301 0.5395 0.5257 0.5296 2,620
FTSE 100 Latest
Value9,649.03
Change-54.13