Milisystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.29	0.29	0.27	0.29	0.29	-1.03%	70,573
May 26, 2026	0.30	0.30	0.29	0.29	0.29	-4.29%	59,172
May 25, 2026	0.30	0.30	0.30	0.30	0.30	-	114
May 22, 2026	0.29	0.30	0.29	0.30	0.30	-	3,219
May 21, 2026	0.30	0.30	0.29	0.30	0.30	-0.33%	12,702
May 20, 2026	0.31	0.31	0.29	0.30	0.30	-0.33%	6,697
May 19, 2026	0.29	0.31	0.29	0.31	0.31	3.74%	47,904
May 18, 2026	0.30	0.30	0.29	0.29	0.29	-2.00%	10,680
May 15, 2026	0.30	0.31	0.30	0.30	0.30	2.39%	12,112
May 14, 2026	0.30	0.30	0.29	0.29	0.29	-2.01%	5,031
May 13, 2026	0.30	0.30	0.29	0.30	0.30	-0.33%	9,043
May 12, 2026	0.31	0.31	0.29	0.30	0.30	-2.28%	46,229
May 11, 2026	0.29	0.31	0.29	0.31	0.31	-2.23%	10,089
May 8, 2026	0.31	0.32	0.30	0.31	0.31	-	11,057
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