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
15th Dec 2025 (Mon) 0.091 0.091 0.085 0.085 0
12th Dec 2025 (Fri) 0.091 0.091 0.09 0.09 0
11th Dec 2025 (Thu) 0.091 0.091 0.0821 0.0821 0
10th Dec 2025 (Wed) 0.091 0.091 0.0864 0.0864 0
9th Dec 2025 (Tue) 0.091 0.1108 0.091 0.109 1,712
8th Dec 2025 (Mon) 0.09 0.1199 0.09 0.1199 12
5th Dec 2025 (Fri) 0.09 0.0998 0.09 0.0919 30,999
4th Dec 2025 (Thu) 0.103 0.1136 0.0875 0.0994 5,900
3rd Dec 2025 (Wed) 0.1102 0.1102 0.1102 0.1102 200
2nd Dec 2025 (Tue) 0.119 0.119 0.11 0.11 1,844
1st Dec 2025 (Mon) 0.1248 0.1248 0.1126 0.1126 0
28th Nov 2025 (Fri) 0.1248 0.1248 0.1248 0.1249 101
27th Nov 2025 (Thu) 0.1117 0.1117 0.1007 0.1007 23
26th Nov 2025 (Wed) 0.1117 0.1117 0.1007 0.1007 12
25th Nov 2025 (Tue) 0.1117 0.1117 0.1105 0.1105 0
24th Nov 2025 (Mon) 0.1117 0.1117 0.1117 0.1111 100
21st Nov 2025 (Fri) 0.1349 0.1349 0.1299 0.1299 0
20th Nov 2025 (Thu) 0.1349 0.1349 0.1245 0.1245 0
19th Nov 2025 (Wed) 0.1349 0.1349 0.1349 0.1245 0
18th Nov 2025 (Tue) 0.1165 0.1399 0.10 0.1356 5,128
17th Nov 2025 (Mon) 0.14 0.14 0.1118 0.111 4,800
14th Nov 2025 (Fri) 0.13 0.13 0.11 0.1347 3,054
13th Nov 2025 (Thu) 0.15 0.15 0.1351 0.1314 1,222
12th Nov 2025 (Wed) 0.155 0.1683 0.155 0.1683 1,706
11th Nov 2025 (Tue) 0.13 0.1588 0.13 0.15 9,370
10th Nov 2025 (Mon) 0.1499 0.1597 0.1496 0.1582 12,849
7th Nov 2025 (Fri) 0.1416 0.16 0.1133 0.1498 35,618
6th Nov 2025 (Thu) 0.155 0.1945 0.155 0.175 5,822
5th Nov 2025 (Wed) 0.1351 0.1809 0.1324 0.17 14,264
4th Nov 2025 (Tue) 0.21 0.21 0.195 0.195 0
3rd Nov 2025 (Mon) 0.21 0.21 0.11 0.195 84,267
31st Oct 2025 (Fri) 0.1688 0.2398 0.1395 0.1387 156,678
30th Oct 2025 (Thu) 0.0929 0.13 0.092 0.115 15,619
29th Oct 2025 (Wed) 0.1055 0.1275 0.0912 0.1175 51,135
28th Oct 2025 (Tue) 0.08 0.09 0.08 0.0899 10,124
24th Oct 2025 (Fri) 0.08 0.08 0.053 0.0656 12,386
23rd Oct 2025 (Thu) 0.0764 0.1175 0.0764 0.1053 38,290
22nd Oct 2025 (Wed) 0.062 0.07 0.062 0.07 0
21st Oct 2025 (Tue) 0.062 0.063 0.06 0.06 16,610
20th Oct 2025 (Mon) 0.0602 0.075 0.0601 0.0688 904
17th Oct 2025 (Fri) 0.058 0.0614 0.058 0.0614 0
16th Oct 2025 (Thu) 0.058 0.0698 0.053 0.053 2,806
FTSE 100 Latest
Value9,751.31
Change102.28