TipRanks
Go Ultimate55% OFF

Milisystem S.A. (MLM) Historical Prices

PL:MLM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.340.360.330.360.36-0.56%40,4550.25
Oct 29, 20260.340.360.340.360.36+1.42%33,9400.21
Oct 28, 20260.360.360.340.350.35-1.94%35,5480.22
Oct 27, 20260.370.370.330.360.36+1.69%19,4900.12
Oct 26, 20260.360.380.330.350.35-1.39%91,6590.58
Oct 23, 20260.320.390.320.360.36+10.80%90,8270.58
Oct 22, 20260.330.340.300.320.32-2.70%76,1960.49
Oct 21, 20260.360.360.290.330.33-8.01%91,1610.59
Oct 20, 20260.370.370.350.360.36-0.82%20,5370.13
Oct 19, 20260.350.370.350.370.37-0.27%11,0950.07
Oct 16, 20260.370.370.350.370.37+4.57%6,9450.04
Oct 15, 20260.370.370.320.350.35-5.91%33,4360.22
Oct 14, 20260.370.370.360.370.37+0.00%15,9910.10
Oct 13, 20260.360.370.360.370.37-0.53%10,8280.07
Oct 12, 20260.370.370.360.370.37+0.00%7,5210.05
Oct 09, 20260.380.380.360.370.37-0.27%3,6570.02
Oct 08, 20260.370.380.360.380.38+1.35%8,2700.05
Oct 07, 20260.380.380.360.370.37+0.00%9,5350.06
Oct 06, 20260.380.380.360.370.37-1.07%33,3890.21
Oct 05, 20260.400.400.360.370.37-2.35%10,8420.07
Oct 02, 20260.390.390.360.380.38-1.79%19,1050.12
Oct 01, 20260.370.400.360.390.39+2.90%19,3920.12
Sep 30, 20260.360.380.360.380.38+1.88%27,8630.18
Sep 29, 20260.380.380.360.370.37-1.33%26,7980.17
Sep 28, 20260.410.410.360.380.38-6.91%97,3800.63
Sep 25, 20260.400.410.390.410.41+1.50%3,2900.02
Sep 24, 20260.400.430.390.400.40-0.99%60,2960.39
Sep 23, 20260.420.420.380.400.40+0.00%70,6320.46
Sep 22, 20260.410.440.390.400.40-8.41%94,7110.62
Sep 21, 20260.420.440.410.440.44+1.15%22,8010.15
Sep 18, 20260.440.460.410.440.44-3.33%63,4080.42
Sep 17, 20260.410.450.380.450.45+9.49%133,7750.89
Sep 16, 20260.410.430.400.410.41-1.91%30,8470.20
Sep 15, 20260.440.440.410.420.42-4.77%22,1090.15
Sep 14, 20260.430.470.420.440.44+2.56%159,7721.08
Sep 11, 20260.400.450.400.430.43+7.25%167,7281.15
Sep 10, 20260.420.420.390.400.40-2.68%165,8901.16
Sep 09, 20260.420.450.410.410.41-5.30%119,5880.84
Sep 08, 20260.470.480.410.430.43-9.96%338,7632.48
Sep 07, 20260.500.540.450.480.48-9.06%301,3812.29
Sep 04, 20260.490.570.460.530.53+11.34%694,6735.75
Sep 03, 20260.670.800.450.480.48-26.77%1,753,42218.85
Sep 02, 20260.490.690.490.650.65+41.30%1,360,45418.89
Sep 01, 20260.380.520.370.460.46+20.10%1,621,02735.03
Aug 31, 20260.340.390.310.380.38+12.65%336,7218.20
Aug 28, 20260.340.340.310.340.34+1.80%21,9280.53
Aug 27, 20260.310.360.310.330.33+4.70%80,4081.99
Aug 26, 20260.290.340.290.320.32+10.00%54,9011.38
Aug 25, 20260.350.360.290.290.29-16.91%343,4679.80
Aug 24, 20260.260.360.260.350.35+33.21%862,17838.33