Milisystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.37	0.37	0.33	0.36	0.36	1.69%	19,490
Oct 26, 2026	0.36	0.38	0.33	0.35	0.35	-1.39%	91,659
Oct 23, 2026	0.32	0.39	0.32	0.36	0.36	10.80%	90,827
Oct 22, 2026	0.33	0.34	0.30	0.32	0.32	-2.70%	76,196
Oct 21, 2026	0.36	0.36	0.29	0.33	0.33	-8.01%	91,161
Oct 20, 2026	0.37	0.37	0.35	0.36	0.36	-0.82%	20,537
Oct 19, 2026	0.35	0.37	0.35	0.37	0.37	-0.27%	11,095
Oct 16, 2026	0.37	0.37	0.35	0.37	0.37	4.57%	6,945
Oct 15, 2026	0.37	0.37	0.32	0.35	0.35	-5.91%	33,436
Oct 14, 2026	0.37	0.37	0.36	0.37	0.37	-	15,991
Oct 13, 2026	0.36	0.37	0.36	0.37	0.37	-0.53%	10,828
Oct 12, 2026	0.37	0.37	0.36	0.37	0.37	-	7,521
Oct 9, 2026	0.38	0.38	0.36	0.37	0.37	-0.27%	3,657
Oct 8, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	8,270
Oct 7, 2026	0.38	0.38	0.36	0.37	0.37	-	9,535
Oct 6, 2026	0.38	0.38	0.36	0.37	0.37	-1.07%	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