Milisystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	0.36	0.38	0.35	0.38	0.38	5.62%	18,799
Nov 26, 2025	0.38	0.38	0.35	0.36	0.36	-5.07%	52,900
Nov 25, 2025	0.37	0.38	0.36	0.38	0.38	5.63%	20,032
Nov 24, 2025	0.42	0.42	0.35	0.36	0.36	-12.56%	82,106
Nov 21, 2025	0.38	0.43	0.38	0.41	0.41	4.91%	103,267
Nov 20, 2025	0.40	0.40	0.37	0.39	0.39	-1.28%	130,610
Nov 19, 2025	0.41	0.42	0.37	0.39	0.39	-7.33%	85,259
Nov 18, 2025	0.40	0.42	0.40	0.42	0.42	7.63%	155,408
Nov 17, 2025	0.44	0.44	0.38	0.39	0.39	-10.68%	382,377
Nov 14, 2025	0.52	0.52	0.43	0.44	0.44	-14.06%	484,835
Nov 13, 2025	0.55	0.55	0.49	0.51	0.51	-5.19%	146,021
Nov 12, 2025	0.51	0.56	0.51	0.54	0.54	6.30%	359,441
Nov 10, 2025	0.50	0.57	0.50	0.51	0.51	5.39%	486,002
Nov 7, 2025	0.43	0.58	0.41	0.48	0.48	6.40%	1,293,863
Nov 6, 2025	0.33	0.48	0.32	0.45	0.45	35.63%	712,797
Nov 5, 2025	0.32	0.33	0.31	0.33	0.33	7.74%	62,265