Skip to main content
Milisystem S.A. (WSE:MLM)
Poland flag Poland · Delayed Price · Currency is PLN
0.350
+0.010 (2.94%)
At close: Mar 6, 2026

Milisystem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.340.350.340.350.352.94%21,616
Mar 5, 20260.340.350.340.340.34-8,239
Mar 4, 20260.360.360.330.340.34-2.86%23,312
Mar 3, 20260.370.370.340.350.35-4.63%35,341
Mar 2, 20260.370.370.350.370.375.46%64,158
Feb 27, 20260.370.370.330.350.35-0.85%172,563
Feb 26, 20260.360.380.340.350.35-6.40%96,016
Feb 25, 20260.370.390.350.380.38-2.85%87,109
Feb 24, 20260.400.410.370.390.39-1.03%70,828
Feb 23, 20260.360.400.360.390.396.56%102,704
Feb 20, 20260.370.440.330.370.37-524,036
Feb 19, 20260.360.390.330.370.373.98%230,057
Feb 18, 20260.340.360.340.350.356.67%61,203
Feb 17, 20260.410.410.330.330.33-17.50%292,782
Feb 16, 20260.360.430.350.400.4011.42%330,099
Feb 13, 20260.340.360.330.360.365.59%149,622
Feb 12, 20260.330.340.320.340.344.29%29,197
Feb 11, 20260.320.330.320.330.331.56%76,708
Feb 10, 20260.320.320.310.320.320.94%17,500
Feb 9, 20260.320.320.310.320.321.92%25,301
Feb 6, 20260.320.320.310.310.311.30%5,551
Feb 5, 20260.320.320.300.310.31-2.22%31,268
Feb 4, 20260.320.320.300.320.325.00%64,332
Feb 3, 20260.320.320.300.300.30-4.46%31,116
Feb 2, 20260.310.320.310.310.31-13,377
Jan 30, 20260.320.320.300.310.31-1.88%22,750
Jan 29, 20260.320.320.300.320.32-30,568
Jan 28, 20260.310.320.300.320.321.91%5,049
Jan 27, 20260.320.320.300.310.31-0.32%55,586
Jan 26, 20260.320.330.280.320.32-1.56%136,937
Jan 23, 20260.330.330.320.320.32-3.03%21,798
Jan 22, 20260.340.340.320.330.33-2.08%5,389
Jan 21, 20260.340.340.320.340.34-1.17%96,179
Jan 20, 20260.340.340.340.340.34-0.87%8,916
Jan 19, 20260.350.350.340.340.34-0.86%20,278
Jan 16, 20260.340.350.340.350.351.46%21,915
Jan 15, 20260.350.350.330.340.34-3.39%46,188
Jan 14, 20260.350.360.330.350.353.21%79,186
Jan 13, 20260.370.370.340.340.34-6.54%119,069
Jan 12, 20260.360.370.340.370.377.94%35,167
Jan 9, 20260.370.370.340.340.34-5.56%122,548
Jan 8, 20260.360.370.350.360.360.28%51,520
Jan 7, 20260.340.360.330.360.365.59%86,151
Jan 5, 20260.350.360.320.340.34-0.87%60,909
Jan 2, 20260.340.350.320.340.346.85%139,330
Dec 30, 20250.300.360.300.320.323.88%262,529
Dec 29, 20250.320.320.290.310.313.00%42,952
Dec 23, 20250.310.320.290.300.30-3.85%273,168
Dec 22, 20250.310.330.310.310.310.32%79,374
Dec 19, 20250.320.340.310.310.31-7.16%132,906
Dec 18, 20250.340.340.320.340.34-4.29%60,190
Dec 17, 20250.310.390.310.350.359.72%196,908
Dec 16, 20250.340.340.310.320.32-3.04%106,852
Dec 15, 20250.330.340.330.330.33-0.90%54,806
Dec 12, 20250.340.350.330.330.33-4.32%31,042
Dec 11, 20250.350.350.320.350.355.15%15,066
Dec 10, 20250.350.350.320.330.33-6.78%44,427
Dec 9, 20250.350.360.330.350.351.14%41,082
Dec 8, 20250.390.390.350.350.35-7.89%48,085
Dec 5, 20250.390.390.370.380.382.43%87,127
Dec 4, 20250.390.390.370.370.37-5.36%53,503
Dec 3, 20250.410.410.380.390.39-2.00%37,286
Dec 2, 20250.440.440.380.400.40-7.41%48,014
Dec 1, 20250.400.440.380.430.439.64%110,188
Nov 28, 20250.380.440.380.390.394.79%269,973
Nov 27, 20250.360.380.350.380.385.62%18,799
Nov 26, 20250.380.380.350.360.36-5.07%52,900
Nov 25, 20250.370.380.360.380.385.63%20,032
Nov 24, 20250.420.420.350.360.36-12.56%82,106
Nov 21, 20250.380.430.380.410.414.91%103,267
Nov 20, 20250.400.400.370.390.39-1.28%130,610
Nov 19, 20250.410.420.370.390.39-7.33%85,259
Nov 18, 20250.400.420.400.420.427.63%155,408
Nov 17, 20250.440.440.380.390.39-10.68%382,377
Nov 14, 20250.520.520.430.440.44-14.06%484,835
Nov 13, 20250.550.550.490.510.51-5.19%146,021
Nov 12, 20250.510.560.510.540.546.30%359,441
Nov 10, 20250.500.570.500.510.515.39%486,002
Nov 7, 20250.430.580.410.480.486.40%1,293,863
Nov 6, 20250.330.480.320.450.4535.63%712,797
Nov 5, 20250.320.330.310.330.337.74%62,265
Nov 4, 20250.310.330.310.310.31-1.90%35,436
Nov 3, 20250.300.320.300.320.322.60%87,016
Oct 31, 20250.330.330.300.310.31-7.78%149,510
Oct 30, 20250.340.370.320.330.33-2.91%170,873
Oct 29, 20250.330.340.300.340.344.24%354,244
Oct 28, 20250.350.360.320.330.33-6.52%150,012
Oct 27, 20250.360.370.340.350.35-1.94%71,157
Oct 24, 20250.370.370.350.360.362.86%69,791
Oct 23, 20250.360.370.350.350.35-3.05%165,673
Oct 22, 20250.380.400.360.360.36-5.00%68,932
Oct 21, 20250.410.430.370.380.38-9.74%199,672
Oct 20, 20250.440.440.410.420.42-3.66%45,324
Oct 17, 20250.430.450.420.440.44-0.46%36,389
Oct 16, 20250.430.440.410.440.441.15%37,417
Oct 15, 20250.430.450.410.430.43-0.91%61,626
Oct 14, 20250.430.440.430.440.44-2.23%16,566
Oct 13, 20250.470.480.400.450.45-6.67%262,465
Oct 10, 20250.470.480.460.480.48-0.62%20,433
Oct 9, 20250.480.490.460.480.484.32%37,114