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
3rd Apr 2026 (Fri) 0.23 0.2593 0.229 0.2398 75,435
2nd Apr 2026 (Thu) 0.23 0.2593 0.229 0.2398 75,435
1st Apr 2026 (Wed) 0.2483 0.25 0.229 0.2267 54,557
31st Mar 2026 (Tue) 0.2145 0.24 0.2114 0.2311 116,725
30th Mar 2026 (Mon) 0.2292 0.2292 0.1976 0.2054 39,320
27th Mar 2026 (Fri) 0.226 0.226 0.2199 0.2199 7,976
26th Mar 2026 (Thu) 0.2324 0.254 0.213 0.2301 104,867
25th Mar 2026 (Wed) 0.2361 0.2421 0.23 0.2366 35,337
24th Mar 2026 (Tue) 0.2641 0.2642 0.2361 0.2442 34,817
23rd Mar 2026 (Mon) 0.2575 0.2734 0.2575 0.2676 42,458
20th Mar 2026 (Fri) 0.2869 0.2869 0.2403 0.2439 111,452
19th Mar 2026 (Thu) 0.2898 0.292 0.278 0.29 146,508
18th Mar 2026 (Wed) 0.2912 0.293 0.282 0.2927 62,166
17th Mar 2026 (Tue) 0.2959 0.30 0.2872 0.2961 41,689
16th Mar 2026 (Mon) 0.319 0.3208 0.28 0.2871 556,921
13th Mar 2026 (Fri) 0.3034 0.3812 0.3028 0.35 455,069
12th Mar 2026 (Thu) 0.3039 0.315 0.298 0.3023 24,504
11th Mar 2026 (Wed) 0.295 0.3099 0.295 0.2975 29,113
10th Mar 2026 (Tue) 0.3111 0.3111 0.2979 0.3037 76,738
9th Mar 2026 (Mon) 0.2989 0.319 0.2956 0.3166 54,025
6th Mar 2026 (Fri) 0.2969 0.31 0.2826 0.2998 45,083
5th Mar 2026 (Thu) 0.304 0.304 0.291 0.2931 29,359
4th Mar 2026 (Wed) 0.2865 0.32 0.2865 0.2979 49,517
3rd Mar 2026 (Tue) 0.2968 0.2968 0.281 0.283 62,293
2nd Mar 2026 (Mon) 0.2828 0.3131 0.2823 0.31 135,625
27th Feb 2026 (Fri) 0.2935 0.2935 0.2822 0.282 11,126
26th Feb 2026 (Thu) 0.2909 0.2941 0.29 0.29 5,928
25th Feb 2026 (Wed) 0.2961 0.2961 0.294 0.294 0
24th Feb 2026 (Tue) 0.2961 0.2961 0.2896 0.2896 0
23rd Feb 2026 (Mon) 0.2961 0.2964 0.2823 0.2868 26,468
20th Feb 2026 (Fri) 0.318 0.33 0.3006 0.3005 43,445
19th Feb 2026 (Thu) 0.3189 0.3189 0.3001 0.3137 42,451
18th Feb 2026 (Wed) 0.3025 0.3142 0.2976 0.3188 124,878
17th Feb 2026 (Tue) 0.2944 0.3019 0.2877 0.2991 13,349
16th Feb 2026 (Mon) 0.2908 0.302 0.29 0.2861 19,127
13th Feb 2026 (Fri) 0.2908 0.302 0.29 0.2861 19,127
12th Feb 2026 (Thu) 0.3035 0.3035 0.286 0.286 24,319
11th Feb 2026 (Wed) 0.3151 0.3151 0.2903 0.3095 27,592
10th Feb 2026 (Tue) 0.3141 0.3265 0.3141 0.315 15,421
9th Feb 2026 (Mon) 0.2951 0.3322 0.2951 0.3133 73,560
6th Feb 2026 (Fri) 0.2855 0.316 0.2832 0.3006 223,386
FTSE 100 Latest
Value10,436.29
Change71.50