Milestone Scientific Inc. Common Stockのデータ

Milestone Scientific Inc. Common Stockの基本情報

名前 Milestone Scientific Inc. Common Stock
ティッカー MLSS
United States
上場年 2015.0
セクター Health Care

Milestone Scientific Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.24 3.65 3.69 3.88 1698200.0 3.88
2021-02-12 3.71 3.45 3.65 3.65 543000.0 3.65
2021-02-11 3.89 3.58 3.89 3.71 504200.0 3.71
2021-02-10 3.93 3.47 3.86 3.79 1025000.0 3.79
2021-02-09 3.82 3.42 3.48 3.77 1612700.0 3.77
2021-02-08 3.48 3.27 3.35 3.48 619500.0 3.48
2021-02-05 3.41 3.17 3.29 3.27 635100.0 3.27
2021-02-04 3.59 3.14 3.18 3.29 1534600.0 3.29
2021-02-03 3.17 2.91 2.98 3.09 623200.0 3.09
2021-02-02 3.02 2.84 2.86 2.98 627400.0 2.98
2021-02-01 2.88 2.74 2.77 2.84 218200.0 2.84
2021-01-29 2.94 2.77 2.89 2.82 367100.0 2.82
2021-01-28 2.94 2.85 2.94 2.91 233000.0 2.91
2021-01-27 2.95 2.74 2.85 2.86 408100.0 2.86
2021-01-26 3.09 2.85 2.94 2.9 693300.0 2.9
2021-01-25 2.97 2.66 2.92 2.92 479600.0 2.92
2021-01-22 2.95 2.73 2.75 2.95 466700.0 2.95
2021-01-21 2.9 2.7 2.85 2.74 490700.0 2.74
2021-01-20 3.02 2.52 2.68 2.9 2124900.0 2.9
2021-01-19 2.75 2.56 2.75 2.65 527300.0 2.65
2021-01-15 2.76 2.54 2.64 2.76 481700.0 2.76
2021-01-14 2.67 2.42 2.43 2.63 564700.0 2.63
2021-01-13 2.5 2.4 2.47 2.46 360000.0 2.46
2021-01-12 2.58 2.39 2.5 2.5 624700.0 2.5
2021-01-11 2.5 2.36 2.42 2.49 490300.0 2.49
2021-01-08 2.5 2.2 2.25 2.46 1307000.0 2.46
2021-01-07 2.3 2.12 2.19 2.25 473600.0 2.25
2021-01-06 2.4 2.17 2.25 2.21 517500.0 2.21
2021-01-05 2.31 2.19 2.31 2.25 607400.0 2.25
2021-01-04 2.5 2.11 2.21 2.31 1365100.0 2.31
2020-12-31 2.15 2.05 2.05 2.12 350000.0 2.12
2020-12-30 2.12 1.95 1.96 2.08 288200.0 2.08
2020-12-29 2.04 1.94 2.04 1.95 219500.0 1.95
2020-12-28 2.02 1.96 2.0 1.99 218200.0 1.99
2020-12-24 2.06 1.98 1.98 2.02 164000.0 2.02
2020-12-23 2.07 1.95 2.07 1.96 259700.0 1.96
2020-12-22 2.14 1.94 2.04 2.08 339000.0 2.08
2020-12-21 2.19 2.03 2.18 2.06 315800.0 2.06
2020-12-18 2.3 2.06 2.14 2.2 948000.0 2.2
2020-12-17 2.28 2.11 2.26 2.16 407500.0 2.16
2020-12-16 2.3 2.04 2.04 2.22 801400.0 2.22
2020-12-15 2.12 2.0 2.11 2.06 223700.0 2.06
2020-12-14 2.07 1.89 1.89 2.03 579600.0 2.03
2020-12-11 1.93 1.87 1.87 1.9 123200.0 1.9
2020-12-10 1.87 1.82 1.85 1.87 116200.0 1.87
2020-12-09 1.92 1.85 1.9 1.85 236300.0 1.85
2020-12-08 1.94 1.85 1.91 1.91 255000.0 1.91
2020-12-07 2.02 1.84 1.87 1.9 478200.0 1.9
2020-12-04 1.88 1.85 1.86 1.86 181200.0 1.86
2020-12-03 1.91 1.75 1.75 1.85 207900.0 1.85
2020-12-02 1.82 1.68 1.78 1.79 374400.0 1.79
2020-12-01 1.7 1.65 1.7 1.65 130400.0 1.65
2020-11-30 1.76 1.61 1.73 1.68 463000.0 1.68
2020-11-27 1.78 1.71 1.77 1.75 48400.0 1.75
2020-11-25 1.8 1.61 1.75 1.77 314100.0 1.77
2020-11-24 1.94 1.73 1.94 1.75 313300.0 1.75
2020-11-23 1.88 1.59 1.6 1.85 774000.0 1.85
2020-11-20 1.56 1.5 1.52 1.55 104600.0 1.55
2020-11-19 1.56 1.5 1.5 1.55 66700.0 1.55
2020-11-18 1.58 1.48 1.48 1.51 128000.0 1.51
2020-11-17 1.59 1.41 1.5 1.53 191300.0 1.53
2020-11-16 1.73 1.45 1.48 1.58 348700.0 1.58
2020-11-13 1.53 1.41 1.53 1.47 184400.0 1.47
2020-11-12 1.54 1.48 1.49 1.49 86300.0 1.49
2020-11-11 1.6 1.47 1.6 1.52 195600.0 1.52
2020-11-10 1.59 1.43 1.55 1.58 217400.0 1.58
2020-11-09 1.6 1.49 1.57 1.51 157000.0 1.51
2020-11-06 1.55 1.47 1.49 1.47 72400.0 1.47
2020-11-05 1.5 1.46 1.5 1.47 118700.0 1.47
2020-11-04 1.54 1.49 1.54 1.5 49900.0 1.5
2020-11-03 1.56 1.5 1.56 1.54 85400.0 1.54
2020-11-02 1.55 1.48 1.53 1.52 92600.0 1.52
2020-10-30 1.62 1.45 1.6 1.54 165400.0 1.54
2020-10-29 1.59 1.47 1.49 1.57 98400.0 1.57
2020-10-28 1.63 1.45 1.62 1.47 288500.0 1.47
2020-10-27 1.68 1.63 1.64 1.63 63300.0 1.63
2020-10-26 1.76 1.64 1.75 1.66 230800.0 1.66
2020-10-23 1.78 1.69 1.72 1.77 77900.0 1.77
2020-10-22 1.84 1.66 1.76 1.69 196300.0 1.69
2020-10-21 1.77 1.69 1.71 1.75 118100.0 1.75
2020-10-20 1.8 1.69 1.69 1.73 90000.0 1.73
2020-10-19 1.86 1.67 1.84 1.69 169200.0 1.69
2020-10-16 1.92 1.82 1.85 1.86 125200.0 1.86
2020-10-15 1.92 1.75 1.78 1.89 233500.0 1.89
2020-10-14 2.02 1.81 1.98 1.84 467900.0 1.84
2020-10-13 2.17 1.66 1.72 2.04 2336700.0 2.04
2020-10-12 1.82 1.72 1.75 1.74 194900.0 1.74
2020-10-09 1.89 1.71 1.75 1.76 309200.0 1.76
2020-10-08 1.95 1.69 1.9 1.75 344100.0 1.75
2020-10-07 1.87 1.62 1.62 1.86 280700.0 1.86
2020-10-06 1.7 1.6 1.66 1.6 130300.0 1.6
2020-10-05 1.68 1.51 1.58 1.64 162000.0 1.64
2020-10-02 1.63 1.46 1.52 1.58 154500.0 1.58
2020-10-01 1.55 1.36 1.45 1.52 238400.0 1.52
2020-09-30 1.47 1.37 1.43 1.39 109700.0 1.39
2020-09-29 1.48 1.41 1.41 1.46 61200.0 1.46
2020-09-28 1.44 1.37 1.41 1.43 199300.0 1.43
2020-09-25 1.46 1.3 1.3 1.4 251200.0 1.4
2020-09-24 1.39 1.3 1.37 1.3 249600.0 1.3
2020-09-23 1.47 1.37 1.42 1.38 113300.0 1.38
2020-09-22 1.55 1.41 1.46 1.44 154600.0 1.44
2020-09-21 1.53 1.37 1.38 1.5 316800.0 1.5
2020-09-18 1.58 1.37 1.47 1.37 522400.0 1.37
2020-09-17 1.52 1.39 1.4 1.5 85000.0 1.5
2020-09-16 1.57 1.4 1.52 1.42 227700.0 1.42
2020-09-15 1.61 1.55 1.58 1.56 69800.0 1.56
2020-09-14 1.65 1.51 1.51 1.59 197900.0 1.59
2020-09-11 1.6 1.47 1.6 1.5 197800.0 1.5
2020-09-10 1.6 1.45 1.46 1.58 232400.0 1.58
2020-09-09 1.48 1.4 1.42 1.48 163400.0 1.48
2020-09-08 1.43 1.31 1.38 1.37 104000.0 1.37
2020-09-04 1.47 1.35 1.47 1.42 159300.0 1.42
2020-09-03 1.47 1.39 1.45 1.47 307400.0 1.47
2020-09-02 1.54 1.42 1.51 1.46 175100.0 1.46
2020-09-01 1.56 1.49 1.5 1.52 123800.0 1.52
2020-08-31 1.62 1.48 1.6 1.5 234000.0 1.5
2020-08-28 1.59 1.52 1.53 1.59 61700.0 1.59
2020-08-27 1.67 1.52 1.66 1.54 177500.0 1.54
2020-08-26 1.66 1.57 1.61 1.64 146000.0 1.64
2020-08-25 1.62 1.47 1.48 1.61 355100.0 1.61
2020-08-24 1.65 1.47 1.65 1.49 583600.0 1.49
2020-08-21 1.73 1.65 1.73 1.66 261400.0 1.66
2020-08-20 1.78 1.73 1.76 1.75 166900.0 1.75
2020-08-19 1.85 1.75 1.8 1.8 198400.0 1.8
2020-08-18 1.8 1.76 1.77 1.8 87800.0 1.8
2020-08-17 1.84 1.65 1.84 1.77 315400.0 1.77
2020-08-14 1.98 1.82 1.98 1.87 388800.0 1.87
2020-08-13 1.95 1.75 1.75 1.94 220000.0 1.94
2020-08-12 1.9 1.69 1.88 1.8 349500.0 1.8
2020-08-11 1.9 1.82 1.9 1.84 282700.0 1.84
2020-08-10 1.93 1.82 1.89 1.9 232600.0 1.9
2020-08-07 1.97 1.85 1.92 1.88 226500.0 1.88
2020-08-06 1.94 1.82 1.86 1.92 401800.0 1.92
2020-08-05 1.92 1.85 1.88 1.87 363200.0 1.87
2020-08-04 1.96 1.77 1.93 1.84 621200.0 1.84
2020-08-03 1.99 1.87 1.92 1.92 473500.0 1.92
2020-07-31 2.12 1.92 2.08 1.93 258800.0 1.93
2020-07-30 2.1 1.9 1.9 2.08 328300.0 2.08
2020-07-29 1.95 1.87 1.93 1.92 251300.0 1.92
2020-07-28 1.98 1.9 1.97 1.94 161300.0 1.94
2020-07-27 2.0 1.74 1.78 1.98 329800.0 1.98
2020-07-24 1.85 1.71 1.85 1.74 416500.0 1.74
2020-07-23 1.96 1.79 1.87 1.85 331200.0 1.85
2020-07-22 1.98 1.85 1.97 1.9 297500.0 1.9
2020-07-21 2.06 1.92 2.06 1.96 367500.0 1.96
2020-07-20 2.08 1.92 2.07 2.0 448000.0 2.0
2020-07-17 2.13 2.03 2.03 2.05 278100.0 2.05
2020-07-16 2.12 2.01 2.12 2.06 176400.0 2.06
2020-07-15 2.14 1.95 2.03 2.11 262800.0 2.11
2020-07-14 2.04 1.92 1.98 2.01 499400.0 2.01
2020-07-13 2.2 1.97 2.18 1.98 546100.0 1.98
2020-07-10 2.2 2.07 2.18 2.19 495300.0 2.19
2020-07-09 2.23 2.06 2.23 2.19 497100.0 2.19
2020-07-08 2.24 2.1 2.11 2.2 1004900.0 2.2
2020-07-07 2.19 1.95 2.03 2.08 788300.0 2.08
2020-07-06 2.08 1.97 2.0 2.06 843700.0 2.06
2020-07-02 2.0 1.88 1.88 1.96 726100.0 1.96
2020-07-01 1.97 1.92 1.94 1.94 288500.0 1.94
2020-06-30 2.0 1.9 2.0 1.95 411600.0 1.95
2020-06-29 2.02 1.91 2.0 1.95 1143400.0 1.95
2020-06-26 2.01 1.85 2.0 1.92 7344400.0 1.92
2020-06-25 2.52 2.36 2.42 2.45 742000.0 2.45
2020-06-24 2.5 2.29 2.38 2.4 708200.0 2.4
2020-06-23 2.76 2.28 2.74 2.4 822000.0 2.4
2020-06-22 3.05 2.66 2.82 2.68 1008500.0 2.68
2020-06-19 2.83 2.66 2.79 2.81 1029700.0 2.81
2020-06-18 2.71 2.58 2.68 2.66 442500.0 2.66
2020-06-17 2.7 2.61 2.64 2.68 532100.0 2.68
2020-06-16 2.64 2.55 2.55 2.63 458300.0 2.63
2020-06-15 2.56 2.38 2.56 2.5 370200.0 2.5
2020-06-12 2.46 2.32 2.36 2.42 278000.0 2.42
2020-06-11 2.44 2.26 2.35 2.32 448300.0 2.32
2020-06-10 2.58 2.37 2.46 2.47 343700.0 2.47
2020-06-09 2.5 2.24 2.4 2.46 516900.0 2.46
2020-06-08 2.52 2.01 2.02 2.5 1406600.0 2.5
2020-06-05 2.08 2.0 2.07 2.07 258400.0 2.07
2020-06-04 2.07 1.98 2.06 2.03 214000.0 2.03
2020-06-03 2.07 1.98 2.0 2.04 403200.0 2.04
2020-06-02 2.04 1.81 1.85 2.02 576200.0 2.02
2020-06-01 1.87 1.81 1.85 1.83 193700.0 1.83
2020-05-29 1.87 1.77 1.84 1.84 294600.0 1.84
2020-05-28 1.9 1.84 1.89 1.85 212300.0 1.85
2020-05-27 1.9 1.79 1.9 1.88 188100.0 1.88
2020-05-26 1.9 1.75 1.9 1.87 297700.0 1.87
2020-05-22 1.88 1.72 1.77 1.88 279100.0 1.88
2020-05-21 1.78 1.71 1.74 1.76 209400.0 1.76
2020-05-20 1.76 1.72 1.75 1.75 192100.0 1.75
2020-05-19 1.77 1.69 1.72 1.74 279300.0 1.74
2020-05-18 1.79 1.67 1.68 1.71 324000.0 1.71
2020-05-15 1.77 1.66 1.75 1.67 238800.0 1.67
2020-05-14 1.77 1.51 1.59 1.77 372100.0 1.77
2020-05-13 1.78 1.57 1.68 1.59 620000.0 1.59
2020-05-12 1.78 1.66 1.68 1.7 373800.0 1.7
2020-05-11 1.78 1.67 1.71 1.69 536500.0 1.69
2020-05-08 1.89 1.75 1.89 1.79 288000.0 1.79
2020-05-07 1.85 1.7 1.78 1.81 520600.0 1.81
2020-05-06 1.82 1.64 1.73 1.78 280400.0 1.78
2020-05-05 1.88 1.61 1.86 1.74 680600.0 1.74
2020-05-04 1.81 1.67 1.67 1.8 855100.0 1.8
2020-05-01 1.73 1.6 1.63 1.63 385100.0 1.63
2020-04-30 1.75 1.6 1.67 1.69 162200.0 1.69
2020-04-29 1.75 1.55 1.62 1.68 672600.0 1.68
2020-04-28 1.65 1.48 1.6 1.58 178500.0 1.58
2020-04-27 1.7 1.53 1.62 1.58 314000.0 1.58
2020-04-24 1.66 1.56 1.6 1.64 153200.0 1.64
2020-04-23 1.65 1.53 1.53 1.59 277200.0 1.59
2020-04-22 1.54 1.45 1.5 1.53 151500.0 1.53
2020-04-21 1.66 1.43 1.61 1.47 352900.0 1.47
2020-04-20 1.78 1.56 1.67 1.67 520600.0 1.67
2020-04-17 1.66 1.44 1.53 1.66 662700.0 1.66
2020-04-16 1.59 1.31 1.37 1.41 908800.0 1.41
2020-04-15 1.5 1.16 1.21 1.37 749500.0 1.37
2020-04-14 1.24 1.09 1.09 1.22 394500.0 1.22
2020-04-13 1.15 1.02 1.1 1.08 433200.0 1.08
2020-04-09 1.1 0.88 0.9 1.08 1326800.0 1.08
2020-04-08 0.96 0.88 0.91 0.93 516900.0 0.93
2020-04-07 1.14 0.85 1.1 0.94 672500.0 0.94
2020-04-06 1.25 1.08 1.25 1.11 523200.0 1.11
2020-04-03 1.35 1.18 1.33 1.21 166000.0 1.21
2020-04-02 1.33 1.15 1.18 1.28 93300.0 1.28
2020-04-01 1.24 1.15 1.21 1.18 117300.0 1.18
2020-03-31 1.31 1.16 1.28 1.25 223600.0 1.25
2020-03-30 1.34 1.23 1.34 1.31 180600.0 1.31
2020-03-27 1.33 1.24 1.26 1.3 79300.0 1.3
2020-03-26 1.4 1.3 1.31 1.3 122700.0 1.3
2020-03-25 1.39 1.2 1.25 1.3 236500.0 1.3
2020-03-24 1.44 1.15 1.44 1.29 325100.0 1.29
2020-03-23 1.37 1.21 1.31 1.31 159200.0 1.31
2020-03-20 1.5 1.33 1.47 1.36 269900.0 1.36
2020-03-19 1.53 1.35 1.35 1.47 183500.0 1.47
2020-03-18 1.65 1.3 1.63 1.36 408700.0 1.36
2020-03-17 1.76 1.43 1.69 1.65 333700.0 1.65
2020-03-16 1.72 1.5 1.52 1.67 291300.0 1.67
2020-03-13 2.0 1.65 2.0 1.79 361200.0 1.79
2020-03-12 1.93 1.55 1.91 1.86 701200.0 1.86
2020-03-11 2.29 1.96 2.22 2.02 457100.0 2.02
2020-03-10 2.45 2.12 2.44 2.27 354200.0 2.27
2020-03-09 2.4 2.21 2.24 2.33 366100.0 2.33
2020-03-06 2.6 2.3 2.4 2.48 293300.0 2.48
2020-03-05 2.7 2.37 2.7 2.41 469400.0 2.41
2020-03-04 2.8 2.4 2.44 2.59 1004400.0 2.59
2020-03-03 2.5 2.28 2.5 2.37 436200.0 2.37
2020-03-02 2.5 2.2 2.28 2.43 430500.0 2.43
2020-02-28 2.24 1.89 1.9 2.2 407000.0 2.2
2020-02-27 2.34 1.76 2.04 2.11 836000.0 2.11
2020-02-26 2.33 2.07 2.3 2.18 681400.0 2.18
2020-02-25 2.48 2.28 2.48 2.35 339100.0 2.35
2020-02-24 2.46 2.25 2.46 2.38 417100.0 2.38
2020-02-21 2.5 2.32 2.36 2.48 248000.0 2.48
2020-02-20 2.5 2.1 2.5 2.43 704900.0 2.43
2020-02-19 2.65 2.21 2.28 2.49 1435100.0 2.49
2020-02-18 2.2 1.9 1.98 2.19 1316900.0 2.19