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
6th Feb 2026 (Fri) 0.0529 0.055 0.0529 0.055 0
5th Feb 2026 (Thu) 0.0529 0.0529 0.048 0.048 0
4th Feb 2026 (Wed) 0.0529 0.0559 0.0529 0.0559 0
3rd Feb 2026 (Tue) 0.0529 0.0529 0.0529 0.0559 100
2nd Feb 2026 (Mon) 0.05 0.0559 0.05 0.0559 0
30th Jan 2026 (Fri) 0.05 0.0559 0.05 0.0559 0
29th Jan 2026 (Thu) 0.05 0.05 0.05 0.05 0
28th Jan 2026 (Wed) 0.05 0.05 0.0492 0.0492 0
27th Jan 2026 (Tue) 0.05 0.05 0.05 0.0492 500
26th Jan 2026 (Mon) 0.06 0.0697 0.0371 0.0546 1,133
23rd Jan 2026 (Fri) 0.0599 0.0599 0.0595 0.0595 0
22nd Jan 2026 (Thu) 0.0599 0.0599 0.0543 0.0598 300
21st Jan 2026 (Wed) 0.045 0.0499 0.041 0.0421 2,700
20th Jan 2026 (Tue) 0.048 0.048 0.048 0.048 5,000
19th Jan 2026 (Mon) 0.0395 0.0492 0.0329 0.0475 500
16th Jan 2026 (Fri) 0.0395 0.0492 0.0329 0.0475 500
15th Jan 2026 (Thu) 0.0402 0.041 0.0402 0.041 0
14th Jan 2026 (Wed) 0.0402 0.0451 0.0402 0.0451 201
13th Jan 2026 (Tue) 0.048 0.049 0.048 0.032 201
12th Jan 2026 (Mon) 0.0498 0.0498 0.032 0.032 0
9th Jan 2026 (Fri) 0.0498 0.0498 0.038 0.038 80
8th Jan 2026 (Thu) 0.0498 0.0498 0.0498 0.04 100
7th Jan 2026 (Wed) 0.04 0.0425 0.03 0.035 8,800
6th Jan 2026 (Tue) 0.045 0.045 0.04 0.04 200
5th Jan 2026 (Mon) 0.045 0.0499 0.0413 0.045 3,398
2nd Jan 2026 (Fri) 0.0498 0.0499 0.04 0.0449 1,200
1st Jan 2026 (Thu) 0.035 0.0499 0.0301 0.0284 6,638
31st Dec 2025 (Wed) 0.035 0.0499 0.0301 0.0284 6,638
30th Dec 2025 (Tue) 0.0403 0.0785 0.0392 0.05 23,756
29th Dec 2025 (Mon) 0.0652 0.0652 0.0652 0.0501 189
26th Dec 2025 (Fri) 0.088 0.088 0.0667 0.0667 0
25th Dec 2025 (Thu) 0.088 0.088 0.0876 0.0876 0
24th Dec 2025 (Wed) 0.088 0.088 0.0876 0.0876 0
23rd Dec 2025 (Tue) 0.088 0.088 0.0538 0.0878 10,861
22nd Dec 2025 (Mon) 0.0879 0.0879 0.0824 0.0824 0
19th Dec 2025 (Fri) 0.0879 0.088 0.0879 0.088 0
18th Dec 2025 (Thu) 0.0879 0.0879 0.0797 0.0879 300
17th Dec 2025 (Wed) 0.088 0.088 0.088 0.088 203
16th Dec 2025 (Tue) 0.0872 0.0876 0.0701 0.0789 690
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
FTSE 100 Latest
Value10,369.75
Change60.53