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
18th Jul 2025 (Fri) 0.80 0.80 0.753 0.7816 3,411
17th Jul 2025 (Thu) 0.7902 0.8138 0.79 0.76 5,009
16th Jul 2025 (Wed) 0.7603 0.8053 0.7603 0.7902 795
15th Jul 2025 (Tue) 0.793 0.8064 0.7268 0.7691 12,059
14th Jul 2025 (Mon) 0.7247 0.9456 0.7247 0.8137 36,100
11th Jul 2025 (Fri) 0.676 0.69 0.676 0.7054 1,392
10th Jul 2025 (Thu) 0.6786 0.689 0.67 0.688 1,769
9th Jul 2025 (Wed) 0.66 0.6799 0.66 0.674 2,124
8th Jul 2025 (Tue) 0.65 0.664 0.65 0.6578 414
7th Jul 2025 (Mon) 0.6716 0.6914 0.66 0.6608 4,328
4th Jul 2025 (Fri) 0.67 0.67 0.655 0.6501 3,095
3rd Jul 2025 (Thu) 0.67 0.67 0.655 0.6501 3,095
2nd Jul 2025 (Wed) 0.635 0.6566 0.6105 0.642 3,958
1st Jul 2025 (Tue) 0.603 0.64 0.603 0.612 489
30th Jun 2025 (Mon) 0.5806 0.6043 0.5789 0.598 4,808
27th Jun 2025 (Fri) 0.595 0.60 0.5167 0.547 16,202
26th Jun 2025 (Thu) 0.601 0.615 0.601 0.614 7,328
25th Jun 2025 (Wed) 0.592 0.595 0.5542 0.589 2,252
24th Jun 2025 (Tue) 0.5467 0.60 0.5467 0.5884 11,539
23rd Jun 2025 (Mon) 0.625 0.625 0.52 0.52 28,077
20th Jun 2025 (Fri) 0.682 0.682 0.6475 0.6384 6,018
19th Jun 2025 (Thu) 0.688 0.7071 0.688 0.701 2,996
18th Jun 2025 (Wed) 0.688 0.7071 0.688 0.701 2,996
17th Jun 2025 (Tue) 0.6964 0.6964 0.682 0.6811 857
16th Jun 2025 (Mon) 0.678 0.705 0.67 0.6992 3,669
13th Jun 2025 (Fri) 0.7116 0.7145 0.6703 0.6815 11,478
12th Jun 2025 (Thu) 0.7233 0.7531 0.712 0.725 14,693
11th Jun 2025 (Wed) 0.7209 0.7214 0.72 0.724 3,921
10th Jun 2025 (Tue) 0.722 0.7221 0.715 0.7204 6,361
9th Jun 2025 (Mon) 0.741 0.741 0.7008 0.71 32,910
6th Jun 2025 (Fri) 0.80 0.8001 0.7512 0.7575 8,849
5th Jun 2025 (Thu) 0.781 0.7825 0.7755 0.785 841
4th Jun 2025 (Wed) 0.7968 0.8034 0.7968 0.8138 660
3rd Jun 2025 (Tue) 0.764 0.831 0.735 0.785 8,874
2nd Jun 2025 (Mon) 0.7328 0.8314 0.7328 0.813 2,379
30th May 2025 (Fri) 0.77 0.77 0.723 0.7478 10,665
29th May 2025 (Thu) 0.83 0.83 0.795 0.8148 1,491
28th May 2025 (Wed) 0.7904 0.7904 0.7904 0.7904 1,830
27th May 2025 (Tue) 0.81 0.81 0.7834 0.7834 12,733
26th May 2025 (Mon) 0.837 0.837 0.837 0.837 0
24th May 2025 (Sat) 0.84 0.84 0.8061 0.837 8,072
23rd May 2025 (Fri) 0.84 0.84 0.8061 0.81 8,072
22nd May 2025 (Thu) 0.864 0.864 0.8475 0.8475 2,756
21st May 2025 (Wed) 0.8595 0.86 0.8534 0.8534 4,930
20th May 2025 (Tue) 0.848 0.8656 0.8463 0.8482 6,590
19th May 2025 (Mon) 0.839 0.85 0.839 0.85 5,516
FTSE 100 Latest
Value8,992.12
Change19.48