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
15th Dec 2025 (Mon) 0.50 0.50 0.4057 0.4124 432,403
12th Dec 2025 (Fri) 0.52 0.52 0.483 0.4926 188,101
11th Dec 2025 (Thu) 0.556 0.556 0.51 0.5139 140,394
10th Dec 2025 (Wed) 0.5902 0.5902 0.5462 0.5655 103,040
9th Dec 2025 (Tue) 0.5895 0.64 0.5623 0.592 92,198
8th Dec 2025 (Mon) 0.5502 0.59 0.5502 0.5869 154,934
5th Dec 2025 (Fri) 0.5883 0.59 0.5486 0.548 228,018
4th Dec 2025 (Thu) 0.5901 0.6174 0.5751 0.5902 61,703
3rd Dec 2025 (Wed) 0.56 0.6049 0.5461 0.5997 194,531
2nd Dec 2025 (Tue) 0.5407 0.5942 0.5407 0.5701 56,211
1st Dec 2025 (Mon) 0.6199 0.6319 0.5507 0.5656 151,753
28th Nov 2025 (Fri) 0.65 0.68 0.6367 0.6412 66,062
27th Nov 2025 (Thu) 0.645 0.6636 0.6198 0.6401 153,251
26th Nov 2025 (Wed) 0.645 0.6636 0.6198 0.6401 143,783
25th Nov 2025 (Tue) 0.6845 0.6867 0.6451 0.6548 195,458
24th Nov 2025 (Mon) 0.7325 0.76 0.7057 0.7196 133,511
21st Nov 2025 (Fri) 0.6551 0.7497 0.636 0.71 125,377
20th Nov 2025 (Thu) 0.77 0.77 0.7691 0.7661 9,977
19th Nov 2025 (Wed) 0.839 0.90 0.746 0.7661 139,223
18th Nov 2025 (Tue) 0.7002 0.8455 0.70 0.825 125,177
17th Nov 2025 (Mon) 0.8939 0.9393 0.7077 0.7402 388,896
14th Nov 2025 (Fri) 0.9336 0.9829 0.841 0.8803 464,656
13th Nov 2025 (Thu) 1.14 1.16 1.015 1.07 330,608
12th Nov 2025 (Wed) 1.19 1.25 1.17 1.19 217,740
11th Nov 2025 (Tue) 1.125 1.19 1.09 1.13 217,676
10th Nov 2025 (Mon) 1.21 1.30 1.16 1.20 491,896
7th Nov 2025 (Fri) 1.30 1.30 1.05 1.11 435,718
6th Nov 2025 (Thu) 1.25 1.50 1.13 1.34 1,225,434
5th Nov 2025 (Wed) 1.45 1.50 1.00 1.17 1,084,005
4th Nov 2025 (Tue) 1.945 1.98 1.945 1.98 0
3rd Nov 2025 (Mon) 1.945 2.15 1.59 1.98 5,763,715
31st Oct 2025 (Fri) 1.77 2.40 1.55 1.56 19,793,995
30th Oct 2025 (Thu) 1.155 1.65 1.12 1.32 4,888,667
29th Oct 2025 (Wed) 1.05 1.415 0.9849 1.01 6,849,155
28th Oct 2025 (Tue) 0.871 0.8964 0.779 0.8461 280,240
27th Oct 2025 (Mon) 0.8484 0.8484 0.73 0.7701 441,737
24th Oct 2025 (Fri) 0.8115 1.00 0.6767 0.9616 1,534,543
23rd Oct 2025 (Thu) 0.6742 1.395 0.6742 1.35 4,871,756
22nd Oct 2025 (Wed) 0.6495 0.6896 0.59 0.6692 68,908
21st Oct 2025 (Tue) 0.5402 0.69 0.54 0.6625 286,332
20th Oct 2025 (Mon) 0.5351 0.80 0.5344 0.55 1,537,772
17th Oct 2025 (Fri) 0.5129 0.515 0.502 0.5043 6,821
16th Oct 2025 (Thu) 0.529 0.529 0.506 0.5082 19,189
FTSE 100 Latest
Value9,751.31
Change102.28