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
18th Jul 2025 (Fri) 0.034 0.034 0.034 0.035 1,700
17th Jul 2025 (Thu) 0.036 0.036 0.036 0.036 0
16th Jul 2025 (Wed) 0.036 0.036 0.036 0.036 266
15th Jul 2025 (Tue) 0.0356 0.0397 0.0356 0.0397 0
14th Jul 2025 (Mon) 0.0356 0.0366 0.0356 0.0397 0
11th Jul 2025 (Fri) 0.0306 0.0306 0.0302 0.0302 200
10th Jul 2025 (Thu) 0.0307 0.033 0.0307 0.033 0
9th Jul 2025 (Wed) 0.0307 0.0307 0.0298 0.0298 0
8th Jul 2025 (Tue) 0.0307 0.0307 0.0307 0.032 200
7th Jul 2025 (Mon) 0.034 0.034 0.03 0.03 0
4th Jul 2025 (Fri) 0.034 0.034 0.032 0.032 0
3rd Jul 2025 (Thu) 0.034 0.034 0.032 0.032 0
2nd Jul 2025 (Wed) 0.034 0.034 0.032 0.032 4
1st Jul 2025 (Tue) 0.034 0.034 0.0305 0.0383 0
30th Jun 2025 (Mon) 0.034 0.034 0.0305 0.0323 7,100
27th Jun 2025 (Fri) 0.0343 0.0352 0.0343 0.0352 0
26th Jun 2025 (Thu) 0.0343 0.0352 0.0343 0.0352 0
25th Jun 2025 (Wed) 0.0343 0.0343 0.0343 0.034 100
24th Jun 2025 (Tue) 0.0303 0.0398 0.0125 0.0303 23,400
23rd Jun 2025 (Mon) 0.05 0.05 0.0302 0.0301 72,288
20th Jun 2025 (Fri) 0.0568 0.0568 0.0568 0.06 400
19th Jun 2025 (Thu) 0.06 0.06 0.06 0.06 217
18th Jun 2025 (Wed) 0.06 0.06 0.06 0.06 217
17th Jun 2025 (Tue) 0.0627 0.0627 0.06 0.06 0
16th Jun 2025 (Mon) 0.0627 0.0627 0.0624 0.0624 8,853
13th Jun 2025 (Fri) 0.0975 0.1275 0.0705 0.0999 109,310
12th Jun 2025 (Thu) 0.0489 0.1373 0.0451 0.0939 269,739
11th Jun 2025 (Wed) 0.0453 0.0453 0.0453 0.041 750
10th Jun 2025 (Tue) 0.041 0.0432 0.041 0.0454 12,800
9th Jun 2025 (Mon) 0.0416 0.0416 0.0416 0.0416 552
6th Jun 2025 (Fri) 0.0456 0.0456 0.0456 0.0415 2,193
5th Jun 2025 (Thu) 0.0498 0.05 0.0498 0.05 0
4th Jun 2025 (Wed) 0.0498 0.05 0.0498 0.05 2,205
3rd Jun 2025 (Tue) 0.0475 0.0475 0.0475 0.0455 0
2nd Jun 2025 (Mon) 0.0536 0.0536 0.0474 0.0474 0
30th May 2025 (Fri) 0.0536 0.0536 0.0525 0.0525 0
29th May 2025 (Thu) 0.0536 0.0536 0.0525 0.0525 0
28th May 2025 (Wed) 0.0547 0.0547 0.0547 0.0547 0
27th May 2025 (Tue) 0.042 0.042 0.042 0.042 0
26th May 2025 (Mon) 0.042 0.042 0.042 0.042 0
24th May 2025 (Sat) 0.0597 0.0597 0.042 0.042 0
23rd May 2025 (Fri) 0.0597 0.0597 0.0597 0.0597 0
22nd May 2025 (Thu) 0.0597 0.0597 0.0597 0.0597 0
21st May 2025 (Wed) 0.05 0.05 0.05 0.05 0
20th May 2025 (Tue) 0.05 0.05 0.05 0.05 0
19th May 2025 (Mon) 0.05 0.05 0.05 0.05 0
FTSE 100 Latest
Value8,992.12
Change19.48