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
6th Feb 2026 (Fri) 0.2855 0.316 0.2832 0.3006 223,386
5th Feb 2026 (Thu) 0.2929 0.296 0.2736 0.273 54,541
4th Feb 2026 (Wed) 0.2952 0.305 0.2737 0.2961 53,443
3rd Feb 2026 (Tue) 0.3065 0.3164 0.2987 0.3016 47,872
2nd Feb 2026 (Mon) 0.2926 0.3185 0.2863 0.3144 50,469
30th Jan 2026 (Fri) 0.30 0.30 0.2896 0.289 156,519
29th Jan 2026 (Thu) 0.315 0.3152 0.2896 0.295 68,741
28th Jan 2026 (Wed) 0.3119 0.3392 0.3119 0.3167 106,761
27th Jan 2026 (Tue) 0.3175 0.323 0.30 0.3167 176,188
26th Jan 2026 (Mon) 0.3625 0.3648 0.302 0.3175 904,333
23rd Jan 2026 (Fri) 0.35 0.3522 0.33 0.3383 108,797
22nd Jan 2026 (Thu) 0.3193 0.39 0.3131 0.3528 347,839
21st Jan 2026 (Wed) 0.299 0.32 0.2912 0.3112 65,353
20th Jan 2026 (Tue) 0.2923 0.2923 0.275 0.2838 88,866
19th Jan 2026 (Mon) 0.3025 0.3105 0.2932 0.294 72,401
16th Jan 2026 (Fri) 0.3025 0.3105 0.2932 0.294 72,401
15th Jan 2026 (Thu) 0.31 0.3172 0.30 0.3011 92,589
14th Jan 2026 (Wed) 0.3239 0.3239 0.27 0.3052 386,987
13th Jan 2026 (Tue) 0.33 0.33 0.3084 0.33 111,150
12th Jan 2026 (Mon) 0.3515 0.3575 0.33 0.33 139,879
9th Jan 2026 (Fri) 0.352 0.377 0.3411 0.355 96,977
8th Jan 2026 (Thu) 0.35 0.359 0.3335 0.3504 101,430
7th Jan 2026 (Wed) 0.3771 0.3772 0.3101 0.349 219,723
6th Jan 2026 (Tue) 0.4037 0.4111 0.3529 0.3797 1,232,852
5th Jan 2026 (Mon) 0.329 0.3794 0.312 0.3775 187,101
2nd Jan 2026 (Fri) 0.2954 0.3299 0.2854 0.309 378,295
1st Jan 2026 (Thu) 0.3896 0.3896 0.2541 0.288 590,211
31st Dec 2025 (Wed) 0.3896 0.3896 0.2541 0.288 590,211
30th Dec 2025 (Tue) 0.3965 0.4217 0.3942 0.409 29,360
29th Dec 2025 (Mon) 0.4222 0.4276 0.3713 0.4029 276,323
26th Dec 2025 (Fri) 0.4377 0.438 0.415 0.4348 78,568
25th Dec 2025 (Thu) 0.465 0.465 0.425 0.427 95,759
24th Dec 2025 (Wed) 0.465 0.465 0.425 0.427 95,759
23rd Dec 2025 (Tue) 0.4578 0.5155 0.4578 0.4666 157,862
22nd Dec 2025 (Mon) 0.4356 0.4865 0.4356 0.4449 83,533
19th Dec 2025 (Fri) 0.45 0.4504 0.4244 0.4384 66,729
18th Dec 2025 (Thu) 0.4484 0.48 0.4383 0.4287 77,436
17th Dec 2025 (Wed) 0.45 0.4628 0.4256 0.4156 26,747
16th Dec 2025 (Tue) 0.4274 0.4617 0.4222 0.44 46,373
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
FTSE 100 Latest
Value10,369.75
Change60.53