Stockscreener 앱 받기
0.6759
9.32%
-0.0695
시간 외 거래:
.69
0.0141
+2.09%
Multisensor Ai Holdings Inc 주식 (MSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $0.7499 | $0.6759 | $0.074 | 222,629.0 | -9.32% |
| 2025-09-24 | $0.7722 | $0.735 | $0.0372 | 73,493.0 | +1.28% |
| 2025-09-23 | $0.78 | $0.735 | $0.045 | 269,789.0 | +1.32% |
| 2025-09-22 | $0.7718 | $0.7246 | $0.0472 | 97,295.0 | -2.39% |
| 2025-09-19 | $0.78 | $0.7151 | $0.0649 | 199,014.0 | +3.68% |
| 2025-09-18 | $0.76 | $0.7178 | $0.0422 | 55,387.0 | -2.30% |
| 2025-09-17 | $0.7653 | $0.70 | $0.0653 | 76,244.0 | +4.93% |
| 2025-09-16 | $0.7497 | $0.6894 | $0.0603 | 135,270.0 | -1.84% |
| 2025-09-15 | $0.77 | $0.6763 | $0.0937 | 200,967.0 | -6.13% |
| 2025-09-12 | $0.8201 | $0.72 | $0.1001 | 196,152.0 | -1.90% |
| 2025-09-11 | $0.8093 | $0.6751 | $0.1342 | 292,647.0 | +12.23% |
| 2025-09-10 | $0.6988 | $0.67 | $0.0288 | 60,483.0 | -1.24% |
| 2025-09-09 | $0.70 | $0.68 | $0.02 | 40,284.0 | +0.65% |
| 2025-09-08 | $0.7067 | $0.641 | $0.0657 | 70,967.0 | +6.26% |
| 2025-09-05 | $0.6657 | $0.6413 | $0.0244 | 32,677.0 | +0.55% |
| 2025-09-04 | $0.6798 | $0.6432 | $0.0366 | 22,270.0 | -0.55% |
| 2025-09-03 | $0.68 | $0.6414 | $0.0386 | 538,069.0 | -3.87% |
| 2025-09-02 | $0.70 | $0.6699 | $0.0301 | 13,631.0 | +0.35% |
| 2025-08-29 | $0.72 | $0.6616 | $0.0584 | 110,676.0 | -6.51% |
| 2025-08-28 | $0.7401 | $0.7129 | $0.0272 | 25,632.0 | -1.12% |
| 2025-08-27 | $0.7898 | $0.7328 | $0.057 | 51,973.0 | -2.31% |
| 2025-08-26 | $0.7899 | $0.748 | $0.0419 | 60,363.0 | +1.67% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.8201 | $0.641 | $0.1791 | 2,819,897.0 | -0.22% |
| 2025-08 | $0.84 | $0.65 | $0.19 | 1,465,680.0 | -3.78% |
| 2025-07 | $0.9596 | $0.5892 | $0.3704 | 2,960,315.0 | +17.73% |
| 2025-06 | $0.8394 | $0.5167 | $0.3227 | 2,225,988.0 | -20.03% |
| 2025-05 | $0.95 | $0.70 | $0.25 | 1,810,977.0 | +1.10% |
| 2025-04 | $1.01 | $0.73 | $0.28 | 1,692,418.0 | -20.47% |
| 2025-03 | $1.37 | $0.8004 | $0.5696 | 1,307,176.0 | -24.99% |
| 2025-02 | $1.95 | $1.18 | $0.7691 | 4,151,419.0 | -3.13% |
| 2025-01 | $3.33 | $1.22 | $2.11 | 66,309,189.0 | -30.43% |
Multisensor Ai Holdings Inc 주식 (MSAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.07 | $1.40 | $0.67 | 1,553,751.0 | +11.90% |
| 2024-11 | $2.03 | $1.54 | $0.494 | 443,501.0 | -13.40% |
| 2024-10 | $2.22 | $1.58 | $0.64 | 250,424.0 | -10.19% |
| 2024-09 | $2.35 | $1.81 | $0.54 | 483,781.0 | -3.14% |
| 2024-08 | $2.45 | $1.51 | $0.94 | 540,849.0 | +38.08% |
| 2024-07 | $2.00 | $1.52 | $0.48 | 660,490.0 | -1.52% |
| 2024-06 | $2.31 | $1.56 | $0.7497 | 566,403.0 | -24.07% |
| 2024-05 | $3.10 | $2.06 | $1.04 | 462,615.0 | -20.88% |
| 2024-04 | $3.49 | $2.10 | $1.39 | 2,434,688.0 | +20.80% |
| 2024-03 | $5.00 | $1.95 | $3.05 | 5,704,478.0 | -14.72% |
| 2024-02 | $4.50 | $1.89 | $2.61 | 4,015,721.0 | +18.30% |
| 2024-01 | $3.85 | $2.03 | $1.82 | 1,669,797.0 | -33.13% |
Multisensor Ai Holdings Inc 주식 (MSAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.92 | $3.16 | $0.76 | 534,394.0 | +0.00% |
3.67%
0.79%
자본화:
|
볼륨(24시간):