Milisystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.38	0.38	0.38	0.38	0.38	2.41%	33,389
Oct 5, 2026	0.40	0.40	0.36	0.37	0.37	-2.35%	10,842
Oct 2, 2026	0.39	0.39	0.36	0.38	0.38	-1.79%	19,105
Oct 1, 2026	0.37	0.40	0.36	0.39	0.39	2.90%	19,392
Sep 30, 2026	0.36	0.38	0.36	0.38	0.38	1.88%	27,863
Sep 29, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	26,798
Sep 28, 2026	0.41	0.41	0.36	0.38	0.38	-6.91%	97,380
Sep 25, 2026	0.40	0.41	0.39	0.41	0.41	1.50%	3,290
Sep 24, 2026	0.40	0.43	0.39	0.40	0.40	-0.99%	60,296
Sep 23, 2026	0.42	0.42	0.38	0.40	0.40	-	70,632
Sep 22, 2026	0.41	0.44	0.39	0.40	0.40	-8.41%	94,711
Sep 21, 2026	0.42	0.44	0.41	0.44	0.44	1.15%	22,801
Sep 18, 2026	0.44	0.46	0.41	0.44	0.44	-3.33%	63,408
Sep 17, 2026	0.41	0.45	0.38	0.45	0.45	9.49%	133,775
Sep 16, 2026	0.41	0.43	0.40	0.41	0.41	-1.91%	30,847
Sep 15, 2026	0.44	0.44	0.41	0.42	0.42	-4.77%	22,109
Sep 14, 2026	0.43	0.47	0.42	0.44	0.44	2.56%	159,772
Sep 11, 2026	0.40	0.45	0.40	0.43	0.43	7.25%	167,728
Sep 10, 2026	0.42	0.42	0.39	0.40	0.40	-2.68%	165,890
Sep 9, 2026	0.42	0.45	0.41	0.41	0.41	-5.30%	119,588
Sep 8, 2026	0.47	0.48	0.41	0.43	0.43	-9.96%	338,763
Sep 7, 2026	0.50	0.54	0.45	0.48	0.48	-9.06%	301,381
Sep 4, 2026	0.49	0.57	0.46	0.53	0.53	11.34%	694,673
Sep 3, 2026	0.67	0.80	0.45	0.48	0.48	-26.77%	1,753,422
Sep 2, 2026	0.49	0.69	0.49	0.65	0.65	41.30%	1,360,454
Sep 1, 2026	0.38	0.52	0.37	0.46	0.46	20.10%	1,621,027
Aug 31, 2026	0.34	0.39	0.31	0.38	0.38	12.65%	336,721
Aug 28, 2026	0.34	0.34	0.31	0.34	0.34	1.80%	21,928
Aug 27, 2026	0.31	0.36	0.31	0.33	0.33	4.70%	80,408
Aug 26, 2026	0.29	0.34	0.29	0.32	0.32	10.00%	54,901
Aug 25, 2026	0.35	0.36	0.29	0.29	0.29	-16.91%	343,467
Aug 24, 2026	0.26	0.36	0.26	0.35	0.35	33.21%	862,178
Aug 21, 2026	0.25	0.26	0.24	0.26	0.26	-	11,493
Aug 20, 2026	0.26	0.26	0.25	0.26	0.26	-0.38%	4,019
Aug 19, 2026	0.26	0.26	0.24	0.26	0.26	0.38%	12,822
Aug 18, 2026	0.26	0.26	0.25	0.26	0.26	3.97%	11,145
Aug 17, 2026	0.25	0.26	0.25	0.25	0.25	-3.08%	44,175
Aug 14, 2026	0.26	0.26	0.26	0.26	0.26	-0.76%	6,075
Aug 13, 2026	0.24	0.26	0.24	0.26	0.26	2.75%	12,540
Aug 12, 2026	0.25	0.26	0.25	0.26	0.26	1.59%	4,088
Aug 11, 2026	0.25	0.26	0.24	0.25	0.25	-0.79%	13,227
Aug 10, 2026	0.23	0.26	0.23	0.25	0.25	-4.17%	56,790
Aug 7, 2026	0.26	0.26	0.25	0.26	0.26	3.13%	24,865
Aug 6, 2026	0.25	0.26	0.25	0.26	0.26	0.79%	6,954
Aug 5, 2026	0.26	0.27	0.22	0.25	0.25	0.79%	72,927
Aug 4, 2026	0.22	0.27	0.22	0.25	0.25	-6.32%	85,042
Aug 3, 2026	0.23	0.27	0.21	0.27	0.27	22.27%	28,023
Jul 31, 2026	0.24	0.24	0.22	0.22	0.22	3.29%	10,466
Jul 30, 2026	0.25	0.25	0.21	0.21	0.21	-14.80%	57,161
Jul 29, 2026	0.26	0.26	0.24	0.25	0.25	-3.47%	5,083