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
28th Sep 2026 (Mon) 0.0189 0.0189 0.0189 0.0189 0
25th Sep 2026 (Fri) 0.02 0.02 0.02 0.02 0
24th Sep 2026 (Thu) 0.02 0.02 0.02 0.02 2,074
23rd Sep 2026 (Wed) 0.0249 0.0249 0.0135 0.0135 0
22nd Sep 2026 (Tue) 0.0249 0.0249 0.0135 0.0135 0
21st Sep 2026 (Mon) 0.0249 0.028 0.0249 0.0135 600
18th Sep 2026 (Fri) 0.0285 0.0285 0.0285 0.0211 200
17th Sep 2026 (Thu) 0.0297 0.0297 0.0297 0.0215 200
16th Sep 2026 (Wed) 0.029 0.029 0.026 0.026 0
15th Sep 2026 (Tue) 0.029 0.0323 0.029 0.0323 0
14th Sep 2026 (Mon) 0.029 0.029 0.0279 0.0323 5,041
11th Sep 2026 (Fri) 0.0294 0.0294 0.0294 0.0294 880
10th Sep 2026 (Thu) 0.0128 0.0128 0.0128 0.0234 1,400
9th Sep 2026 (Wed) 0.0348 0.0348 0.0299 0.0299 0
8th Sep 2026 (Tue) 0.0348 0.0348 0.0314 0.0303 1,875
7th Sep 2026 (Mon) 0.013 0.034 0.013 0.028 0
4th Sep 2026 (Fri) 0.013 0.034 0.013 0.028 0
3rd Sep 2026 (Thu) 0.025 0.025 0.025 0.025 200
2nd Sep 2026 (Wed) 0.0189 0.036 0.0114 0.024 26,749
1st Sep 2026 (Tue) 0.02 0.021 0.02 0.021 0
31st Aug 2026 (Mon) 0.02 0.02 0.0134 0.0134 0
28th Aug 2026 (Fri) 0.02 0.02 0.0176 0.0176 0
27th Aug 2026 (Thu) 0.02 0.02 0.0176 0.0176 0
26th Aug 2026 (Wed) 0.02 0.02 0.015 0.015 0
25th Aug 2026 (Tue) 0.02 0.02 0.014 0.014 0
24th Aug 2026 (Mon) 0.02 0.02 0.014 0.014 0
21st Aug 2026 (Fri) 0.02 0.02 0.0199 0.0199 0
20th Aug 2026 (Thu) 0.02 0.02 0.0001 0.0152 100
19th Aug 2026 (Wed) 0.0204 0.0204 0.0204 0.0203 4,965
18th Aug 2026 (Tue) 0.0249 0.0249 0.0249 0.0249 0
17th Aug 2026 (Mon) 0.0249 0.0249 0.0249 0.0249 87
14th Aug 2026 (Fri) 0.0249 0.0249 0.0249 0.0248 0
13th Aug 2026 (Thu) 0.0226 0.0248 0.0226 0.0248 0
12th Aug 2026 (Wed) 0.0226 0.0248 0.0226 0.0226 1,895
11th Aug 2026 (Tue) 0.02 0.0228 0.02 0.0228 504
10th Aug 2026 (Mon) 0.02 0.0224 0.02 0.0224 0
7th Aug 2026 (Fri) 0.02 0.02 0.02 0.0224 4,900
6th Aug 2026 (Thu) 0.022 0.022 0.022 0.0229 24
5th Aug 2026 (Wed) 0.0187 0.022 0.0187 0.022 0
4th Aug 2026 (Tue) 0.0187 0.0248 0.0187 0.0248 0
3rd Aug 2026 (Mon) 0.0187 0.0214 0.0187 0.0214 0
31st Jul 2026 (Fri) 0.0187 0.0249 0.0187 0.0249 0
30th Jul 2026 (Thu) 0.0187 0.0249 0.0187 0.0249 0
29th Jul 2026 (Wed) 0.0187 0.0259 0.0187 0.0259 0
FTSE 100 Latest
Value10,710.06
Change25.18