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
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
8th May 2026 (Fri) 0.02 0.025 0.02 0.025 0
7th May 2026 (Thu) 0.02 0.0203 0.02 0.0251 300
6th May 2026 (Wed) 0.0311 0.0311 0.0266 0.0266 0
5th May 2026 (Tue) 0.0311 0.0311 0.0265 0.0265 0
4th May 2026 (Mon) 0.0311 0.0311 0.0311 0.0311 190
1st May 2026 (Fri) 0.03 0.031 0.03 0.031 5,010
30th Apr 2026 (Thu) 0.03 0.03 0.03 0.0319 118
29th Apr 2026 (Wed) 0.0187 0.02 0.0187 0.0227 1,200
28th Apr 2026 (Tue) 0.0189 0.0191 0.0189 0.0205 0
27th Apr 2026 (Mon) 0.0313 0.0313 0.0221 0.0221 0
24th Apr 2026 (Fri) 0.0313 0.0313 0.0201 0.0221 100
23rd Apr 2026 (Thu) 0.0182 0.0182 0.0182 0.0329 201
22nd Apr 2026 (Wed) 0.032 0.032 0.018 0.0179 3,401
21st Apr 2026 (Tue) 0.032 0.034 0.032 0.034 26
20th Apr 2026 (Mon) 0.032 0.032 0.0178 0.0178 0
17th Apr 2026 (Fri) 0.032 0.032 0.0299 0.0299 0
16th Apr 2026 (Thu) 0.032 0.032 0.03 0.03 1,026
15th Apr 2026 (Wed) 0.0189 0.0189 0.016 0.016 0
14th Apr 2026 (Tue) 0.0189 0.0189 0.0155 0.0257 600
13th Apr 2026 (Mon) 0.025 0.03 0.025 0.03 9,990
10th Apr 2026 (Fri) 0.025 0.025 0.015 0.0264 8,778
9th Apr 2026 (Thu) 0.033 0.033 0.0251 0.0263 1,300
8th Apr 2026 (Wed) 0.0361 0.0361 0.0332 0.0332 7,249
7th Apr 2026 (Tue) 0.044 0.044 0.0363 0.0363 0
6th Apr 2026 (Mon) 0.044 0.044 0.0391 0.0391 0
3rd Apr 2026 (Fri) 0.044 0.044 0.0391 0.0391 0
2nd Apr 2026 (Thu) 0.044 0.044 0.0391 0.0391 0
1st Apr 2026 (Wed) 0.044 0.044 0.0391 0.0391 0
31st Mar 2026 (Tue) 0.044 0.044 0.0391 0.0391 0
30th Mar 2026 (Mon) 0.044 0.044 0.04 0.04 0
27th Mar 2026 (Fri) 0.044 0.044 0.04 0.04 0
26th Mar 2026 (Thu) 0.044 0.044 0.038 0.038 0
25th Mar 2026 (Wed) 0.044 0.0442 0.043 0.0442 300
24th Mar 2026 (Tue) 0.0443 0.0443 0.0399 0.0399 200
23rd Mar 2026 (Mon) 0.0449 0.0449 0.0449 0.0449 0
FTSE 100 Latest
Value10,443.47
Change11.13