Stockscreener 앱 받기
4.84
5.10%
-0.26
Multisensor Ai Holdings Inc 주식 (MSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $5.11 | $4.84 | $0.27 | 11,665.0 | -5.10% |
| 2026-07-23 | $5.28 | $4.76 | $0.523 | 17,648.0 | -2.30% |
| 2026-07-22 | $5.35 | $5.16 | $0.19 | 13,622.0 | -2.79% |
| 2026-07-21 | $5.44 | $5.33 | $0.105 | 10,105.0 | +2.68% |
| 2026-07-20 | $5.30 | $5.14 | $0.16 | 7,211.0 | -1.69% |
| 2026-07-17 | $5.42 | $5.13 | $0.2865 | 24,880.0 | -1.66% |
| 2026-07-16 | $5.75 | $5.33 | $0.42 | 15,483.0 | -1.46% |
| 2026-07-15 | $5.63 | $5.25 | $0.38 | 54,868.0 | +0.37% |
| 2026-07-14 | $5.66 | $5.00 | $0.6599 | 33,163.0 | +8.32% |
| 2026-07-13 | $5.18 | $5.00 | $0.18 | 11,891.0 | -3.63% |
| 2026-07-10 | $5.27 | $5.10 | $0.17 | 15,200.0 | +0.58% |
| 2026-07-09 | $5.32 | $5.14 | $0.175 | 9,886.0 | +0.00% |
| 2026-07-08 | $5.30 | $5.05 | $0.25 | 14,927.0 | -2.25% |
| 2026-07-07 | $5.65 | $5.01 | $0.64 | 24,039.0 | -4.82% |
| 2026-07-06 | $5.66 | $4.98 | $0.6776 | 81,663.0 | +10.13% |
| 2026-07-02 | $5.39 | $5.03 | $0.36 | 23,535.0 | -4.60% |
| 2026-07-01 | $5.49 | $5.13 | $0.3621 | 14,290.0 | +2.30% |
| 2026-06-30 | $5.35 | $4.92 | $0.43 | 13,494.0 | -2.62% |
| 2026-06-29 | $5.39 | $4.88 | $0.5067 | 27,408.0 | +7.00% |
| 2026-06-26 | $5.30 | $4.89 | $0.405 | 187,780.0 | -4.76% |
| 2026-06-25 | $5.63 | $5.21 | $0.4249 | 18,112.0 | -3.31% |
Multisensor Ai Holdings Inc 주식 (MSAI) 연도별 가격 이력
이 심층 분석에서는 Multisensor Ai Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Multisensor Ai Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Multisensor Ai Holdings Inc 주식 (MSAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $5.75 | $4.76 | $0.993 | 395,741.0 | -7.10% |
| 2026-06 | $7.94 | $4.40 | $3.54 | 16,024,077.0 | -10.33% |
| 2026-05 | $7.20 | $5.45 | $1.75 | 795,242.0 | -11.43% |
| 2026-04 | $11.18 | $4.99 | $6.19 | 1,249,478.8 | -29.04% |
| 2026-03 | $15.39 | $7.88 | $7.51 | 663,766.0 | -18.05% |
| 2026-02 | $13.34 | $10.88 | $2.46 | 320,649.8 | -2.42% |
| 2026-01 | $16.80 | $10.80 | $6.00 | 1,311,857.8 | +0.35% |
Multisensor Ai Holdings Inc 주식 (MSAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.69 | $14.80 | $10.89 | 769,601.2 | -36.21% |
| 2025-11 | $86.00 | $24.72 | $61.28 | 4,591,106.0 | -58.90% |
| 2025-10 | $96.00 | $18.58 | $77.42 | 13,889,915.7 | +141.86% |
| 2025-09 | $32.80 | $24.88 | $7.92 | 74,329.6 | -4.78% |
| 2025-08 | $33.60 | $26.00 | $7.60 | 36,642.0 | -3.78% |
| 2025-07 | $38.38 | $23.57 | $14.82 | 74,007.9 | +17.73% |
| 2025-06 | $33.58 | $20.67 | $12.91 | 55,649.7 | -20.03% |
| 2025-05 | $38.00 | $28.00 | $10.00 | 45,274.4 | +1.10% |
| 2025-04 | $40.40 | $29.20 | $11.20 | 42,310.5 | -20.47% |
| 2025-03 | $54.80 | $32.02 | $22.78 | 32,679.4 | -24.99% |
| 2025-02 | $78.00 | $47.24 | $30.76 | 103,785.5 | -3.13% |
| 2025-01 | $133.2 | $48.80 | $84.40 | 1,657,729.7 | -30.43% |
Multisensor Ai Holdings Inc 주식 (MSAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.80 | $56.00 | $26.80 | 38,843.8 | +11.90% |
| 2024-11 | $81.36 | $61.60 | $19.76 | 11,087.5 | -13.40% |
| 2024-10 | $88.80 | $63.20 | $25.60 | 6,260.6 | -10.19% |
| 2024-09 | $94.00 | $72.40 | $21.60 | 12,094.5 | -3.14% |
| 2024-08 | $98.00 | $60.40 | $37.60 | 13,521.2 | +38.08% |
| 2024-07 | $80.00 | $60.80 | $19.20 | 16,512.3 | -1.52% |
| 2024-06 | $92.40 | $62.41 | $29.99 | 14,160.1 | -24.07% |
| 2024-05 | $124.0 | $82.40 | $41.60 | 11,565.4 | -20.88% |
| 2024-04 | $139.6 | $84.00 | $55.60 | 60,867.2 | +20.80% |
| 2024-03 | $200.0 | $78.02 | $122.0 | 142,612.0 | -14.72% |
| 2024-02 | $180.0 | $75.60 | $104.4 | 100,393.0 | +18.30% |
| 2024-01 | $154.0 | $81.36 | $72.64 | 41,744.9 | -33.13% |
2.48%
자본화:
|
볼륨(24시간):