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!

Multisensor Ai (MSAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.7495 0.7745 0.7191 0.7442 8,458
18th Sep 2025 (Thu) 0.7418 0.75 0.725 0.7178 3,019
17th Sep 2025 (Wed) 0.7336 0.76 0.7169 0.7347 3,410
16th Sep 2025 (Tue) 0.7053 0.7214 0.6894 0.7002 7,424
15th Sep 2025 (Mon) 0.7605 0.7608 0.68 0.7133 14,244
12th Sep 2025 (Fri) 0.7925 0.8161 0.725 0.7599 8,363
11th Sep 2025 (Thu) 0.6902 0.8038 0.6902 0.7746 12,317
10th Sep 2025 (Wed) 0.69 0.6932 0.6731 0.6902 3,410
9th Sep 2025 (Tue) 0.6838 0.70 0.6838 0.6989 3,058
8th Sep 2025 (Mon) 0.6511 0.7034 0.645 0.6944 2,657
5th Sep 2025 (Fri) 0.6508 0.6559 0.65 0.6535 1,668
4th Sep 2025 (Thu) 0.655 0.655 0.6535 0.6499 1,984
3rd Sep 2025 (Wed) 0.6618 0.6618 0.6447 0.6535 3,146
2nd Sep 2025 (Tue) 0.6793 0.6793 0.6701 0.6798 1,884
1st Sep 2025 (Mon) 0.72 0.72 0.663 0.6774 4,632
29th Aug 2025 (Fri) 0.72 0.72 0.663 0.6774 4,632
28th Aug 2025 (Thu) 0.7273 0.7273 0.7257 0.7246 513
27th Aug 2025 (Wed) 0.761 0.7898 0.7328 0.7328 3,678
26th Aug 2025 (Tue) 0.7564 0.7593 0.7481 0.7501 7,406
25th Aug 2025 (Mon) 0.742 0.7424 0.725 0.7378 4,070
22nd Aug 2025 (Fri) 0.70 0.746 0.6935 0.7426 1,919
21st Aug 2025 (Thu) 0.6674 0.677 0.6674 0.6891 767
20th Aug 2025 (Wed) 0.68 0.6827 0.65 0.688 13,598
19th Aug 2025 (Tue) 0.756 0.756 0.682 0.708 19,200
18th Aug 2025 (Mon) 0.785 0.7858 0.765 0.766 10,372
15th Aug 2025 (Fri) 0.7701 0.7701 0.7682 0.78 490
14th Aug 2025 (Thu) 0.7978 0.7999 0.7782 0.7705 8,670
13th Aug 2025 (Wed) 0.8021 0.8096 0.7791 0.8264 13,745
12th Aug 2025 (Tue) 0.799 0.84 0.791 0.8266 4,381
11th Aug 2025 (Mon) 0.83 0.83 0.7999 0.78 2,037
8th Aug 2025 (Fri) 0.8117 0.8117 0.794 0.819 954
7th Aug 2025 (Thu) 0.789 0.7891 0.7751 0.80 487
6th Aug 2025 (Wed) 0.751 0.78 0.7404 0.79 2,284
5th Aug 2025 (Tue) 0.7789 0.7789 0.7705 0.7711 2,689
4th Aug 2025 (Mon) 0.783 0.808 0.7641 0.80 6,406
1st Aug 2025 (Fri) 0.72 0.80 0.72 0.779 18,931
31st Jul 2025 (Thu) 0.739 0.7399 0.72 0.704 3,653
30th Jul 2025 (Wed) 0.7202 0.7202 0.72 0.7202 4,152
29th Jul 2025 (Tue) 0.7519 0.7519 0.7305 0.731 1,770
28th Jul 2025 (Mon) 0.818 0.82 0.76 0.762 14,795
25th Jul 2025 (Fri) 0.75 0.8662 0.746 0.8624 26,718
24th Jul 2025 (Thu) 0.7439 0.749 0.723 0.749 11,263
23rd Jul 2025 (Wed) 0.721 0.73 0.721 0.739 2,779
22nd Jul 2025 (Tue) 0.742 0.742 0.6957 0.7111 18,598
FTSE 100 Latest
Value9,216.67
Change-11.44