Stockscreener 앱 받기
0.2909
6.03%
-0.0187
Multisensor Ai Holdings Inc 주식 (MSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.3095 | $0.288 | $0.0215 | 447,757.0 | -6.03% |
| 2026-02-11 | $0.3193 | $0.2902 | $0.0291 | 678,518.0 | -1.75% |
| 2026-02-10 | $0.3285 | $0.3134 | $0.0151 | 251,892.0 | +0.54% |
| 2026-02-09 | $0.3336 | $0.2944 | $0.0392 | 1,037,868.0 | +4.22% |
| 2026-02-06 | $0.3178 | $0.28 | $0.0378 | 1,768,534.0 | +10.11% |
| 2026-02-05 | $0.2975 | $0.2729 | $0.0246 | 928,692.0 | -7.80% |
| 2026-02-04 | $0.305 | $0.272 | $0.033 | 805,440.0 | -1.82% |
| 2026-02-03 | $0.318 | $0.2975 | $0.0205 | 651,633.0 | -4.07% |
| 2026-02-02 | $0.319 | $0.286 | $0.033 | 991,475.0 | +8.79% |
| 2026-01-30 | $0.3075 | $0.289 | $0.0185 | 841,241.0 | -2.03% |
| 2026-01-29 | $0.3197 | $0.2896 | $0.0301 | 1,910,449.0 | -7.81% |
| 2026-01-28 | $0.34 | $0.304 | $0.036 | 2,243,404.0 | +1.04% |
| 2026-01-27 | $0.325 | $0.30 | $0.025 | 1,675,987.0 | -0.25% |
| 2026-01-26 | $0.3649 | $0.302 | $0.0629 | 9,628,313.0 | -6.15% |
| 2026-01-23 | $0.3699 | $0.3291 | $0.0408 | 1,535,443.0 | -4.11% |
| 2026-01-22 | $0.3904 | $0.3131 | $0.0773 | 3,625,213.0 | +13.37% |
| 2026-01-21 | $0.32 | $0.2845 | $0.0355 | 1,877,260.0 | +9.65% |
| 2026-01-20 | $0.2979 | $0.272 | $0.0259 | 1,254,025.0 | -3.47% |
| 2026-01-16 | $0.3107 | $0.293 | $0.0177 | 841,738.0 | -2.36% |
| 2026-01-15 | $0.32 | $0.30 | $0.02 | 800,614.0 | -1.34% |
| 2026-01-14 | $0.3278 | $0.27 | $0.0578 | 1,668,739.0 | -2.71% |
| 2026-01-13 | $0.3353 | $0.3082 | $0.0271 | 1,908,935.0 | -4.94% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.3336 | $0.272 | $0.0616 | 7,561,809.0 | +0.64% |
| 2026-01 | $0.4199 | $0.27 | $0.1499 | 52,474,313.0 | +0.35% |
Multisensor Ai Holdings Inc 주식 (MSAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6423 | $0.37 | $0.2723 | 30,784,048.0 | -36.21% |
| 2025-11 | $2.15 | $0.6179 | $1.53 | 183,644,240.0 | -58.90% |
| 2025-10 | $2.40 | $0.4644 | $1.94 | 555,596,629.0 | +141.86% |
| 2025-09 | $0.8201 | $0.622 | $0.1981 | 2,973,183.0 | -4.78% |
| 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% |
4.33%
0.14%
자본화:
|
볼륨(24시간):