XASE
Datos históricos de Milestone Scientific Inc.
Milestone Scientific Inc. · MLSS
$0.35
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:35:38 UTC
- Variación en el periodo
- −35.03%
- Máximo
- US$0.58
- 13 de agosto de 2026
- Mínimo
- US$0.22
- 22 de enero de 2026
- Volumen medio diario
- 0.93 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.36 | 0.38 | 0.35 | 0.35 | −2.78% | 57,693 |
| 8 oct 2026 | 0.38 | 0.38 | 0.35 | 0.36 | −2.70% | 70,553.849 |
| 7 oct 2026 | 0.38 | 0.38 | 0.36 | 0.37 | +0.79% | 38,711.334 |
| 6 oct 2026 | 0.36 | 0.39 | 0.35 | 0.37 | +1.41% | 127,531.121 |
| 5 oct 2026 | 0.37 | 0.40 | 0.35 | 0.36 | −4.23% | 277,473.849 |
| 2 oct 2026 | 0.40 | 0.42 | 0.36 | 0.38 | −7.58% | 332,577.665 |
| 1 oct 2026 | 0.41 | 0.41 | 0.40 | 0.41 | +1.97% | 14,126.141 |
| 30 sep 2026 | 0.42 | 0.42 | 0.40 | 0.40 | −2.17% | 18,999.849 |
| 29 sep 2026 | 0.41 | 0.42 | 0.39 | 0.41 | 0.00% | 182,928.849 |
| 28 sep 2026 | 0.41 | 0.42 | 0.40 | 0.41 | −0.17% | 37,556.849 |
| 25 sep 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.00% | 17,325.849 |
| 24 sep 2026 | 0.39 | 0.43 | 0.39 | 0.41 | −1.27% | 42,511.849 |
| 23 sep 2026 | 0.40 | 0.42 | 0.40 | 0.42 | +4.73% | 24,850.849 |
| 22 sep 2026 | 0.41 | 0.43 | 0.40 | 0.40 | +1.64% | 138,399.849 |
| 21 sep 2026 | 0.39 | 0.44 | 0.39 | 0.39 | −4.10% | 123,551.849 |
| 18 sep 2026 | 0.44 | 0.45 | 0.41 | 0.41 | −3.96% | 98,337.849 |
| 17 sep 2026 | 0.39 | 0.45 | 0.39 | 0.42 | +6.07% | 89,978.273 |
| 16 sep 2026 | 0.42 | 0.43 | 0.40 | 0.40 | −0.07% | 87,397.849 |
| 15 sep 2026 | 0.43 | 0.43 | 0.40 | 0.40 | −5.59% | 91,355.849 |
| 14 sep 2026 | 0.43 | 0.44 | 0.42 | 0.42 | −4.50% | 18,867.849 |
| 11 sep 2026 | 0.44 | 0.45 | 0.43 | 0.44 | +2.28% | 38,790.337 |
| 10 sep 2026 | 0.40 | 0.45 | 0.40 | 0.43 | +3.85% | 142,036.463 |
| 9 sep 2026 | 0.45 | 0.46 | 0.40 | 0.42 | −5.00% | 111,289.849 |
| 8 sep 2026 | 0.47 | 0.47 | 0.44 | 0.44 | −6.22% | 88,360.354 |
| 4 sep 2026 | 0.45 | 0.47 | 0.45 | 0.47 | +0.06% | 37,801.511 |
| 3 sep 2026 | 0.45 | 0.49 | 0.45 | 0.47 | +1.08% | 44,076 |
| 2 sep 2026 | 0.47 | 0.49 | 0.46 | 0.46 | +1.29% | 87,696 |
| 1 sep 2026 | 0.48 | 0.48 | 0.45 | 0.46 | −3.94% | 69,469.815 |
| 31 ago 2026 | 0.49 | 0.49 | 0.48 | 0.48 | −5.02% | 27,563 |
| 28 ago 2026 | 0.49 | 0.51 | 0.49 | 0.50 | −0.59% | 29,489 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.