Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spectral Ai (MDAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.57 0.57 0.50 0.51 609
11th Dec 2025 (Thu) 0.45 0.57 0.45 0.57 0
10th Dec 2025 (Wed) 0.45 0.5045 0.45 0.5045 96
9th Dec 2025 (Tue) 0.45 0.50 0.45 0.52 49
8th Dec 2025 (Mon) 0.4601 0.4758 0.4601 0.4798 100
5th Dec 2025 (Fri) 0.48 0.48 0.45 0.4605 630
4th Dec 2025 (Thu) 0.45 0.479 0.45 0.47 300
3rd Dec 2025 (Wed) 0.4018 0.44 0.4018 0.44 590
2nd Dec 2025 (Tue) 0.42 0.4225 0.42 0.4025 482
1st Dec 2025 (Mon) 0.39 0.41 0.39 0.41 0
28th Nov 2025 (Fri) 0.39 0.437 0.39 0.437 1,300
27th Nov 2025 (Thu) 0.39 0.4799 0.39 0.4368 108
26th Nov 2025 (Wed) 0.39 0.4799 0.39 0.4368 727
25th Nov 2025 (Tue) 0.41 0.4199 0.40 0.40 1,291
24th Nov 2025 (Mon) 0.39 0.4139 0.39 0.4139 0
21st Nov 2025 (Fri) 0.39 0.43 0.39 0.3977 84
20th Nov 2025 (Thu) 0.4499 0.4799 0.4499 0.4799 128
19th Nov 2025 (Wed) 0.4499 0.4799 0.4251 0.4799 100
18th Nov 2025 (Tue) 0.4026 0.45 0.3906 0.48 14
17th Nov 2025 (Mon) 0.47 0.47 0.4401 0.4401 0
14th Nov 2025 (Fri) 0.47 0.47 0.47 0.447 1,053
13th Nov 2025 (Thu) 0.547 0.547 0.50 0.50 4,800
12th Nov 2025 (Wed) 0.49 0.49 0.4005 0.46 4,453
11th Nov 2025 (Tue) 0.585 0.585 0.50 0.5056 9,153
10th Nov 2025 (Mon) 0.60 0.641 0.60 0.6766 897
7th Nov 2025 (Fri) 0.6102 0.6102 0.4251 0.6599 228
6th Nov 2025 (Thu) 0.65 0.6799 0.6182 0.6277 0
5th Nov 2025 (Wed) 0.62 0.64 0.6176 0.64 0
4th Nov 2025 (Tue) 0.75 0.75 0.6401 0.6401 0
3rd Nov 2025 (Mon) 0.75 0.7999 0.64 0.6401 8,223
31st Oct 2025 (Fri) 0.80 0.80 0.80 0.70 0
30th Oct 2025 (Thu) 0.72 0.72 0.70 0.73 2,305
29th Oct 2025 (Wed) 0.92 0.92 0.92 0.80 0
28th Oct 2025 (Tue) 0.935 0.9925 0.7525 0.9305 6,464
24th Oct 2025 (Fri) 0.85 1.00 0.85 0.9325 3,505
23rd Oct 2025 (Thu) 0.7573 0.92 0.7573 0.93 1,935
22nd Oct 2025 (Wed) 0.91 0.94 0.75 0.74 7,514
21st Oct 2025 (Tue) 0.76 0.76 0.7577 0.7582 959
20th Oct 2025 (Mon) 0.79 1.01 0.79 0.847 20,715
17th Oct 2025 (Fri) 0.81 0.81 0.79 0.79 33
16th Oct 2025 (Thu) 0.81 0.8339 0.81 0.79 400
15th Oct 2025 (Wed) 0.95 1.00 0.945 0.9084 19
14th Oct 2025 (Tue) 0.80 0.96 0.69 0.88 95,468
FTSE 100 Latest
Value9,649.03
Change-54.13