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 (MSAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.03 0.0365 0.03 0.0365 0
18th Sep 2025 (Thu) 0.03 0.0324 0.03 0.0324 1
17th Sep 2025 (Wed) 0.03 0.04 0.0201 0.0325 18,124
16th Sep 2025 (Tue) 0.028 0.0287 0.028 0.0287 113
15th Sep 2025 (Mon) 0.028 0.0288 0.028 0.0288 0
12th Sep 2025 (Fri) 0.028 0.028 0.028 0.028 8,400
11th Sep 2025 (Thu) 0.028 0.028 0.028 0.0287 1,000
10th Sep 2025 (Wed) 0.028 0.028 0.028 0.025 200
9th Sep 2025 (Tue) 0.0274 0.0274 0.0267 0.0267 0
8th Sep 2025 (Mon) 0.0274 0.0274 0.0267 0.0267 0
5th Sep 2025 (Fri) 0.0274 0.0274 0.0259 0.0274 400
4th Sep 2025 (Thu) 0.03 0.03 0.0275 0.0275 0
3rd Sep 2025 (Wed) 0.03 0.03 0.0275 0.0275 0
2nd Sep 2025 (Tue) 0.03 0.03 0.0275 0.0275 0
1st Sep 2025 (Mon) 0.03 0.03 0.025 0.025 0
29th Aug 2025 (Fri) 0.03 0.03 0.025 0.025 0
28th Aug 2025 (Thu) 0.03 0.032 0.025 0.025 0
27th Aug 2025 (Wed) 0.03 0.032 0.025 0.025 916
26th Aug 2025 (Tue) 0.0315 0.0315 0.026 0.026 0
25th Aug 2025 (Mon) 0.0315 0.0315 0.031 0.031 0
22nd Aug 2025 (Fri) 0.0315 0.0315 0.0312 0.032 202
21st Aug 2025 (Thu) 0.025 0.028 0.025 0.028 0
20th Aug 2025 (Wed) 0.025 0.031 0.025 0.031 70
19th Aug 2025 (Tue) 0.025 0.031 0.025 0.031 0
18th Aug 2025 (Mon) 0.025 0.0259 0.025 0.0259 0
15th Aug 2025 (Fri) 0.025 0.0271 0.025 0.0271 0
14th Aug 2025 (Thu) 0.025 0.025 0.025 0.0271 250
13th Aug 2025 (Wed) 0.02 0.0305 0.02 0.0234 8,913
12th Aug 2025 (Tue) 0.0297 0.0297 0.029 0.029 0
11th Aug 2025 (Mon) 0.0297 0.031 0.0297 0.031 0
8th Aug 2025 (Fri) 0.0297 0.031 0.0297 0.031 0
7th Aug 2025 (Thu) 0.0297 0.032 0.0297 0.032 0
6th Aug 2025 (Wed) 0.0297 0.0297 0.0297 0.0312 200
5th Aug 2025 (Tue) 0.0291 0.039 0.0291 0.039 0
4th Aug 2025 (Mon) 0.0291 0.0291 0.0284 0.0284 0
1st Aug 2025 (Fri) 0.0291 0.0291 0.0282 0.0282 0
31st Jul 2025 (Thu) 0.0291 0.032 0.0291 0.032 0
30th Jul 2025 (Wed) 0.0291 0.0291 0.0291 0.032 100
29th Jul 2025 (Tue) 0.031 0.0315 0.031 0.0315 0
28th Jul 2025 (Mon) 0.031 0.031 0.0272 0.0272 0
25th Jul 2025 (Fri) 0.031 0.031 0.0265 0.0265 0
24th Jul 2025 (Thu) 0.031 0.038 0.031 0.038 0
23rd Jul 2025 (Wed) 0.031 0.031 0.0294 0.0294 0
22nd Jul 2025 (Tue) 0.031 0.031 0.0253 0.03 31,051
FTSE 100 Latest
Value9,216.67
Change-11.44