Milisystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.30	0.30	0.29	0.30	0.30	-0.66%	33,578
Apr 27, 2026	0.30	0.30	0.29	0.30	0.30	0.67%	29,198
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	1.01%	3,863
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-2.94%	477
Apr 22, 2026	0.30	0.31	0.30	0.31	0.31	-0.65%	7,480
Apr 21, 2026	0.29	0.31	0.29	0.31	0.31	1.32%	9,874
Apr 20, 2026	0.30	0.31	0.30	0.30	0.30	-0.98%	11,010
Apr 17, 2026	0.30	0.31	0.30	0.31	0.31	3.02%	2,669
Apr 16, 2026	0.31	0.32	0.30	0.30	0.30	-5.10%	28,498
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	2.28%	20,400
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	-	3,035
Apr 13, 2026	0.31	0.31	0.30	0.31	0.31	-	5,703
Apr 10, 2026	0.31	0.31	0.30	0.31	0.31	-	4,880
Apr 9, 2026	0.31	0.31	0.30	0.31	0.31	-	3,104
Apr 8, 2026	0.31	0.31	0.29	0.31	0.31	-0.65%	23,338
Apr 7, 2026	0.29	0.31	0.29	0.31	0.31	-0.32%	7,020
Apr 2, 2026	0.31	0.31	0.30	0.31	0.31	-	16,624
Apr 1, 2026	0.31	0.31	0.29	0.31	0.31	-1.27%	50,514
Mar 31, 2026	0.31	0.31	0.29	0.31	0.31	2.28%	26,280
Mar 30, 2026	0.31	0.31	0.29	0.31	0.31	-0.65%	20,809
Mar 27, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	22,353
Mar 26, 2026	0.31	0.33	0.30	0.31	0.31	-1.88%	60,494
Mar 25, 2026	0.33	0.33	0.31	0.32	0.32	1.27%	36,554
Mar 24, 2026	0.33	0.33	0.32	0.32	0.32	-1.25%	4,985
Mar 23, 2026	0.34	0.34	0.32	0.32	0.32	-4.76%	20,075
Mar 20, 2026	0.34	0.34	0.32	0.34	0.34	1.51%	74,606
Mar 19, 2026	0.34	0.35	0.33	0.33	0.33	-2.65%	19,634
Mar 18, 2026	0.34	0.35	0.34	0.34	0.34	-2.30%	18,312
Mar 17, 2026	0.36	0.36	0.33	0.35	0.35	-3.87%	26,170
Mar 16, 2026	0.35	0.36	0.34	0.36	0.36	9.37%	55,528
Mar 13, 2026	0.33	0.34	0.33	0.33	0.33	0.30%	8,805
Mar 12, 2026	0.34	0.34	0.33	0.33	0.33	-	2,402
Mar 11, 2026	0.35	0.35	0.33	0.33	0.33	-0.60%	51,254
Mar 10, 2026	0.34	0.36	0.33	0.33	0.33	-1.78%	37,577
Mar 9, 2026	0.34	0.34	0.33	0.34	0.34	-3.43%	32,333
Mar 6, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	21,616
Mar 5, 2026	0.34	0.35	0.34	0.34	0.34	-	8,239
Mar 4, 2026	0.36	0.36	0.33	0.34	0.34	-2.86%	23,312
Mar 3, 2026	0.37	0.37	0.34	0.35	0.35	-4.63%	35,341
Mar 2, 2026	0.37	0.37	0.35	0.37	0.37	5.46%	64,158
Feb 27, 2026	0.37	0.37	0.33	0.35	0.35	-0.85%	172,563
Feb 26, 2026	0.36	0.38	0.34	0.35	0.35	-6.40%	96,016
Feb 25, 2026	0.37	0.39	0.35	0.38	0.38	-2.85%	87,109
Feb 24, 2026	0.40	0.41	0.37	0.39	0.39	-1.03%	70,828
Feb 23, 2026	0.36	0.40	0.36	0.39	0.39	6.56%	102,704
Feb 20, 2026	0.37	0.44	0.33	0.37	0.37	-	524,036
Feb 19, 2026	0.36	0.39	0.33	0.37	0.37	3.98%	230,057
Feb 18, 2026	0.34	0.36	0.34	0.35	0.35	6.67%	61,203
Feb 17, 2026	0.41	0.41	0.33	0.33	0.33	-17.50%	292,782
Feb 16, 2026	0.36	0.43	0.35	0.40	0.40	11.42%	330,099
Feb 13, 2026	0.34	0.36	0.33	0.36	0.36	5.59%	149,622
Feb 12, 2026	0.33	0.34	0.32	0.34	0.34	4.29%	29,197
Feb 11, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	76,708
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	0.94%	17,500
Feb 9, 2026	0.32	0.32	0.31	0.32	0.32	1.92%	25,301
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	1.30%	5,551
Feb 5, 2026	0.32	0.32	0.30	0.31	0.31	-2.22%	31,268
Feb 4, 2026	0.32	0.32	0.30	0.32	0.32	5.00%	64,332
Feb 3, 2026	0.32	0.32	0.30	0.30	0.30	-4.46%	31,116
Feb 2, 2026	0.31	0.32	0.31	0.31	0.31	-	13,377
Jan 30, 2026	0.32	0.32	0.30	0.31	0.31	-1.88%	22,750
Jan 29, 2026	0.32	0.32	0.30	0.32	0.32	-	30,568
Jan 28, 2026	0.31	0.32	0.30	0.32	0.32	1.91%	5,049
Jan 27, 2026	0.32	0.32	0.30	0.31	0.31	-0.32%	55,586
Jan 26, 2026	0.32	0.33	0.28	0.32	0.32	-1.56%	136,937
Jan 23, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	21,798
Jan 22, 2026	0.34	0.34	0.32	0.33	0.33	-2.08%	5,389
Jan 21, 2026	0.34	0.34	0.32	0.34	0.34	-1.17%	96,179
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-0.87%	8,916
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-0.86%	20,278
Jan 16, 2026	0.34	0.35	0.34	0.35	0.35	1.46%	21,915
Jan 15, 2026	0.35	0.35	0.33	0.34	0.34	-3.39%	46,188
Jan 14, 2026	0.35	0.36	0.33	0.35	0.35	3.21%	79,186
Jan 13, 2026	0.37	0.37	0.34	0.34	0.34	-6.54%	119,069
Jan 12, 2026	0.36	0.37	0.34	0.37	0.37	7.94%	35,167
Jan 9, 2026	0.37	0.37	0.34	0.34	0.34	-5.56%	122,548
Jan 8, 2026	0.36	0.37	0.35	0.36	0.36	0.28%	51,520
Jan 7, 2026	0.34	0.36	0.33	0.36	0.36	5.59%	86,151
Jan 5, 2026	0.35	0.36	0.32	0.34	0.34	-0.87%	60,909
Jan 2, 2026	0.34	0.35	0.32	0.34	0.34	6.85%	139,330
Dec 30, 2025	0.30	0.36	0.30	0.32	0.32	3.88%	262,529
Dec 29, 2025	0.32	0.32	0.29	0.31	0.31	3.00%	42,952
Dec 23, 2025	0.31	0.32	0.29	0.30	0.30	-3.85%	273,168
Dec 22, 2025	0.31	0.33	0.31	0.31	0.31	0.32%	79,374
Dec 19, 2025	0.32	0.34	0.31	0.31	0.31	-7.16%	132,906
Dec 18, 2025	0.34	0.34	0.32	0.34	0.34	-4.29%	60,190
Dec 17, 2025	0.31	0.39	0.31	0.35	0.35	9.72%	196,908
Dec 16, 2025	0.34	0.34	0.31	0.32	0.32	-3.04%	106,852
Dec 15, 2025	0.33	0.34	0.33	0.33	0.33	-0.90%	54,806
Dec 12, 2025	0.34	0.35	0.33	0.33	0.33	-4.32%	31,042
Dec 11, 2025	0.35	0.35	0.32	0.35	0.35	5.15%	15,066
Dec 10, 2025	0.35	0.35	0.32	0.33	0.33	-6.78%	44,427
Dec 9, 2025	0.35	0.36	0.33	0.35	0.35	1.14%	41,082
Dec 8, 2025	0.39	0.39	0.35	0.35	0.35	-7.89%	48,085
Dec 5, 2025	0.39	0.39	0.37	0.38	0.38	2.43%	87,127
Dec 4, 2025	0.39	0.39	0.37	0.37	0.37	-5.36%	53,503
Dec 3, 2025	0.41	0.41	0.38	0.39	0.39	-2.00%	37,286
Dec 2, 2025	0.44	0.44	0.38	0.40	0.40	-7.41%	48,014
Dec 1, 2025	0.40	0.44	0.38	0.43	0.43	9.64%	110,188
Nov 28, 2025	0.38	0.44	0.38	0.39	0.39	4.79%	269,973