Milisystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.30	0.32	0.30	0.31	0.31	5.02%	37,530
May 6, 2026	0.29	0.30	0.29	0.30	0.30	2.05%	34,161
May 5, 2026	0.29	0.30	0.29	0.29	0.29	-0.68%	10,928
May 4, 2026	0.30	0.30	0.29	0.30	0.30	-1.34%	30,236
Apr 30, 2026	0.29	0.30	0.29	0.30	0.30	1.70%	3,441
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	-2.00%	10,254
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