MLSS(MLSS)
MLSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $0.43 | $0.44 | $0.39 | $0.44 | 142,314 |
| 7/16/2026 | $0.41 | $0.45 | $0.41 | $0.42 | 122,100 |
| 7/15/2026 | $0.40 | $0.43 | $0.40 | $0.42 | 138,220 |
| 7/14/2026 | $0.39 | $0.41 | $0.38 | $0.40 | 89,022 |
| 7/13/2026 | $0.38 | $0.40 | $0.36 | $0.39 | 82,627 |
| 7/10/2026 | $0.35 | $0.39 | $0.35 | $0.38 | 155,500 |
| 7/9/2026 | $0.34 | $0.35 | $0.34 | $0.35 | 244,115 |
| 7/8/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 20,400 |
| 7/7/2026 | $0.35 | $0.35 | $0.34 | $0.34 | 32,147 |
| 7/6/2026 | $0.35 | $0.35 | $0.34 | $0.35 | 108,637 |
| 7/2/2026 | $0.35 | $0.35 | $0.33 | $0.34 | 145,833 |
| 7/1/2026 | $0.34 | $0.35 | $0.34 | $0.35 | 251,800 |
| 6/30/2026 | $0.31 | $0.33 | $0.31 | $0.32 | 48,149 |
| 6/29/2026 | $0.30 | $0.33 | $0.29 | $0.32 | 300,605 |
| 6/26/2026 | $0.31 | $0.34 | $0.30 | $0.32 | 190,400 |
| 6/25/2026 | $0.31 | $0.33 | $0.31 | $0.32 | 185,495 |
| 6/24/2026 | $0.30 | $0.31 | $0.29 | $0.31 | 156,137 |
| 6/23/2026 | $0.32 | $0.32 | $0.30 | $0.30 | 871,208 |
| 6/22/2026 | $0.37 | $0.37 | $0.33 | $0.33 | 260,400 |
| 6/18/2026 | $0.34 | $0.39 | $0.34 | $0.37 | 414,228 |
| 6/17/2026 | $0.34 | $0.37 | $0.34 | $0.34 | 74,499 |
| 6/16/2026 | $0.34 | $0.36 | $0.33 | $0.34 | 248,849 |
| 6/15/2026 | $0.38 | $0.38 | $0.34 | $0.34 | 122,118 |
| 6/12/2026 | $0.36 | $0.37 | $0.35 | $0.35 | 95,414 |
| 6/11/2026 | $0.38 | $0.38 | $0.36 | $0.36 | 66,529 |
| 6/10/2026 | $0.37 | $0.40 | $0.36 | $0.39 | 248,150 |
| 6/9/2026 | $0.36 | $0.39 | $0.36 | $0.39 | 272,518 |
| 6/8/2026 | $0.43 | $0.43 | $0.35 | $0.38 | 253,500 |
| 6/5/2026 | $0.42 | $0.42 | $0.40 | $0.42 | 137,700 |
| 6/4/2026 | $0.39 | $0.44 | $0.38 | $0.43 | 228,322 |
| 6/3/2026 | $0.38 | $0.39 | $0.37 | $0.39 | 70,605 |
| 6/2/2026 | $0.39 | $0.39 | $0.37 | $0.39 | 173,221 |
| 6/1/2026 | $0.38 | $0.39 | $0.38 | $0.39 | 86,501 |
| 5/29/2026 | $0.38 | $0.39 | $0.38 | $0.39 | 95,028 |
| 5/28/2026 | $0.39 | $0.40 | $0.39 | $0.40 | 106,206 |
| 5/27/2026 | $0.38 | $0.39 | $0.37 | $0.39 | 169,305 |
| 5/26/2026 | $0.37 | $0.38 | $0.36 | $0.37 | 163,900 |
| 5/22/2026 | $0.39 | $0.39 | $0.37 | $0.38 | 156,560 |
| 5/21/2026 | $0.36 | $0.39 | $0.36 | $0.39 | 86,900 |
| 5/20/2026 | $0.34 | $0.41 | $0.34 | $0.40 | 794,000 |
| 5/19/2026 | $0.33 | $0.35 | $0.31 | $0.35 | 287,200 |
| 5/18/2026 | $0.33 | $0.33 | $0.31 | $0.33 | 254,700 |
| 5/15/2026 | $0.34 | $0.34 | $0.32 | $0.33 | 294,042 |
| 5/14/2026 | $0.36 | $0.37 | $0.33 | $0.34 | 719,900 |
| 5/13/2026 | $0.34 | $0.39 | $0.34 | $0.35 | 573,107 |
| 5/12/2026 | $0.37 | $0.39 | $0.35 | $0.35 | 615,600 |
| 5/11/2026 | $0.44 | $0.44 | $0.40 | $0.40 | 821,200 |
| 5/8/2026 | $0.47 | $0.47 | $0.43 | $0.46 | 399,805 |
| 5/7/2026 | $0.41 | $0.48 | $0.41 | $0.47 | 1.20M |
| 5/6/2026 | $0.40 | $0.42 | $0.38 | $0.40 | 1.02M |
| 5/5/2026 | $0.36 | $0.40 | $0.35 | $0.40 | 911,400 |
| 5/4/2026 | $0.33 | $0.36 | $0.32 | $0.35 | 574,200 |
| 5/1/2026 | $0.31 | $0.34 | $0.30 | $0.34 | 577,238 |
| 4/30/2026 | $0.31 | $0.31 | $0.30 | $0.31 | 296,919 |
| 4/29/2026 | $0.33 | $0.33 | $0.30 | $0.31 | 434,411 |
| 4/28/2026 | $0.34 | $0.35 | $0.33 | $0.33 | 511,600 |
| 4/27/2026 | $0.32 | $0.34 | $0.31 | $0.34 | 562,825 |
| 4/24/2026 | $0.32 | $0.33 | $0.31 | $0.32 | 207,900 |
| 4/23/2026 | $0.33 | $0.34 | $0.31 | $0.32 | 711,300 |
| 4/22/2026 | $0.31 | $0.34 | $0.31 | $0.34 | 1.35M |
| 4/21/2026 | $0.29 | $0.32 | $0.28 | $0.32 | 3.78M |
| 4/20/2026 | $0.28 | $0.29 | $0.27 | $0.29 | 1.85M |