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
10th Jul 2026 (Fri) 0.0269 0.0269 0.0254 0.0254 0
9th Jul 2026 (Thu) 0.0269 0.03 0.0269 0.03 0
8th Jul 2026 (Wed) 0.0269 0.03 0.0269 0.03 0
7th Jul 2026 (Tue) 0.0269 0.03 0.0269 0.03 1
6th Jul 2026 (Mon) 0.0269 0.0289 0.0269 0.0289 200
3rd Jul 2026 (Fri) 0.029 0.029 0.029 0.029 0
2nd Jul 2026 (Thu) 0.029 0.029 0.029 0.029 0
1st Jul 2026 (Wed) 0.029 0.029 0.029 0.029 0
30th Jun 2026 (Tue) 0.029 0.029 0.029 0.029 0
29th Jun 2026 (Mon) 0.029 0.029 0.029 0.029 0
26th Jun 2026 (Fri) 0.029 0.029 0.029 0.029 0
25th Jun 2026 (Thu) 0.029 0.029 0.029 0.029 0
24th Jun 2026 (Wed) 0.029 0.029 0.0289 0.0289 0
23rd Jun 2026 (Tue) 0.029 0.029 0.029 0.029 5,355
22nd Jun 2026 (Mon) 0.0296 0.0297 0.0296 0.0297 0
19th Jun 2026 (Fri) 0.0296 0.0297 0.0289 0.0297 3,401
18th Jun 2026 (Thu) 0.0296 0.0297 0.0289 0.0297 3,401
17th Jun 2026 (Wed) 0.0207 0.0291 0.0207 0.0291 0
16th Jun 2026 (Tue) 0.0207 0.0296 0.0207 0.0296 0
15th Jun 2026 (Mon) 0.0207 0.0207 0.0207 0.0298 3,100
12th Jun 2026 (Fri) 0.028 0.03 0.028 0.03 0
11th Jun 2026 (Thu) 0.028 0.03 0.028 0.03 29
10th Jun 2026 (Wed) 0.028 0.0296 0.028 0.0296 3,200
9th Jun 2026 (Tue) 0.03 0.03 0.03 0.0296 0
8th Jun 2026 (Mon) 0.0346 0.0346 0.0286 0.0286 0
5th Jun 2026 (Fri) 0.0346 0.0346 0.0286 0.0286 0
4th Jun 2026 (Thu) 0.0346 0.0346 0.0286 0.0286 0
3rd Jun 2026 (Wed) 0.0346 0.055 0.0346 0.0355 25,214
2nd Jun 2026 (Tue) 0.0185 0.0297 0.0185 0.0297 0
1st Jun 2026 (Mon) 0.0185 0.0185 0.0185 0.0297 0
29th May 2026 (Fri) 0.025 0.0298 0.025 0.0298 0
28th May 2026 (Thu) 0.025 0.0299 0.025 0.0298 5,648
27th May 2026 (Wed) 0.025 0.0295 0.025 0.0295 0
26th May 2026 (Tue) 0.025 0.029 0.025 0.025 300
25th May 2026 (Mon) 0.025 0.0252 0.025 0.0252 452
22nd May 2026 (Fri) 0.025 0.0252 0.025 0.0252 452
21st May 2026 (Thu) 0.0215 0.0245 0.0215 0.0245 0
20th May 2026 (Wed) 0.0215 0.0245 0.0215 0.0245 0
19th May 2026 (Tue) 0.0215 0.0224 0.0215 0.0229 0
18th May 2026 (Mon) 0.0197 0.0298 0.0197 0.0298 0
15th May 2026 (Fri) 0.0197 0.0299 0.0197 0.0299 0
14th May 2026 (Thu) 0.0197 0.0198 0.0179 0.026 15,800
13th May 2026 (Wed) 0.03 0.033 0.03 0.028 0
12th May 2026 (Tue) 0.03 0.03 0.03 0.03 0
11th May 2026 (Mon) 0.03 0.03 0.0192 0.0249 205
FTSE 100 Latest
Value10,497.29
Change24.84