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
20th May 2026 (Wed) 0.36 0.409 0.36 0.399 32,929
19th May 2026 (Tue) 0.313 0.3458 0.313 0.347 24,428
18th May 2026 (Mon) 0.3305 0.334 0.3135 0.325 10,935
15th May 2026 (Fri) 0.3423 0.3423 0.3218 0.3267 33,331
14th May 2026 (Thu) 0.3553 0.3678 0.33 0.3355 50,952
13th May 2026 (Wed) 0.3658 0.39 0.3463 0.3504 27,820
12th May 2026 (Tue) 0.37 0.3799 0.3563 0.3501 24,855
11th May 2026 (Mon) 0.4338 0.4338 0.3985 0.4002 17,472
8th May 2026 (Fri) 0.4401 0.458 0.4306 0.457 4,813
7th May 2026 (Thu) 0.4195 0.48 0.4195 0.469 135,134
6th May 2026 (Wed) 0.3999 0.42 0.3868 0.4034 89,444
5th May 2026 (Tue) 0.3503 0.396 0.3501 0.398 67,458
4th May 2026 (Mon) 0.33 0.36 0.3296 0.3549 92,047
1st May 2026 (Fri) 0.307 0.3442 0.303 0.338 60,115
30th Apr 2026 (Thu) 0.3024 0.31 0.3023 0.31 7,955
29th Apr 2026 (Wed) 0.3287 0.329 0.30 0.31 24,386
28th Apr 2026 (Tue) 0.33 0.3451 0.328 0.3259 25,220
27th Apr 2026 (Mon) 0.3103 0.3447 0.3103 0.34 28,834
24th Apr 2026 (Fri) 0.3201 0.329 0.3103 0.3215 5,095
23rd Apr 2026 (Thu) 0.3371 0.3398 0.3149 0.324 56,090
22nd Apr 2026 (Wed) 0.3188 0.3364 0.3188 0.34 102,047
21st Apr 2026 (Tue) 0.2901 0.3229 0.285 0.3152 287,744
20th Apr 2026 (Mon) 0.2797 0.29 0.268 0.29 74,378
17th Apr 2026 (Fri) 0.256 0.2833 0.256 0.282 93,585
16th Apr 2026 (Thu) 0.2655 0.267 0.2546 0.266 284,086
15th Apr 2026 (Wed) 0.2822 0.3037 0.2658 0.2658 9,765,987
14th Apr 2026 (Tue) 0.2901 0.2947 0.2868 0.292 18,610
13th Apr 2026 (Mon) 0.2849 0.2935 0.2849 0.287 27,419
10th Apr 2026 (Fri) 0.28 0.28 0.2752 0.2751 4,272
9th Apr 2026 (Thu) 0.2728 0.276 0.2728 0.2729 12,443
8th Apr 2026 (Wed) 0.282 0.2942 0.2742 0.27 20,026
7th Apr 2026 (Tue) 0.29 0.29 0.282 0.282 2,975
6th Apr 2026 (Mon) 0.2782 0.2895 0.2782 0.2895 642
3rd Apr 2026 (Fri) 0.2903 0.293 0.286 0.2841 2,990
2nd Apr 2026 (Thu) 0.2903 0.293 0.286 0.2841 2,990
1st Apr 2026 (Wed) 0.2824 0.3106 0.2824 0.2986 22,848
31st Mar 2026 (Tue) 0.2989 0.30 0.2837 0.288 9,853
30th Mar 2026 (Mon) 0.269 0.305 0.269 0.304 4,219
27th Mar 2026 (Fri) 0.2765 0.2765 0.2603 0.266 6,091
26th Mar 2026 (Thu) 0.2972 0.2972 0.2634 0.2796 7,404
25th Mar 2026 (Wed) 0.3003 0.3003 0.294 0.2999 3,666
24th Mar 2026 (Tue) 0.286 0.329 0.282 0.2937 52,415
23rd Mar 2026 (Mon) 0.276 0.293 0.275 0.287 15,515
FTSE 100 Latest
Value10,443.47
Change11.13