Stockscreener 앱 받기
0.29
0.92%
-0.0027
시간 외 거래:
.29
Multisensor Ai Holdings Inc 주식 (MSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.2978 | $0.278 | $0.0198 | 1,741,246.0 | -0.92% |
| 2026-03-18 | $0.2999 | $0.282 | $0.0179 | 1,176,435.0 | -1.15% |
| 2026-03-17 | $0.30 | $0.287 | $0.013 | 722,768.0 | +3.13% |
| 2026-03-16 | $0.3209 | $0.2796 | $0.0413 | 3,250,140.0 | -17.97% |
| 2026-03-13 | $0.3847 | $0.3001 | $0.0846 | 4,468,830.0 | +15.78% |
| 2026-03-12 | $0.3161 | $0.295 | $0.0211 | 615,998.0 | +1.61% |
| 2026-03-11 | $0.31 | $0.2943 | $0.0158 | 407,175.0 | -2.04% |
| 2026-03-10 | $0.3146 | $0.2974 | $0.0172 | 614,835.0 | -4.07% |
| 2026-03-09 | $0.3199 | $0.2915 | $0.0284 | 1,090,512.0 | +5.60% |
| 2026-03-06 | $0.3115 | $0.2826 | $0.0289 | 912,943.0 | +2.29% |
| 2026-03-05 | $0.3085 | $0.291 | $0.0175 | 413,163.0 | -1.61% |
| 2026-03-04 | $0.321 | $0.284 | $0.037 | 1,179,837.0 | +5.27% |
| 2026-03-03 | $0.31 | $0.28 | $0.03 | 1,106,137.0 | -8.71% |
| 2026-03-02 | $0.3135 | $0.2801 | $0.0334 | 1,120,898.0 | +9.93% |
| 2026-02-27 | $0.2936 | $0.2811 | $0.0125 | 205,221.0 | -2.76% |
| 2026-02-26 | $0.2988 | $0.284 | $0.0148 | 690,591.0 | -1.36% |
| 2026-02-25 | $0.302 | $0.2849 | $0.0171 | 741,166.0 | +1.52% |
| 2026-02-24 | $0.2947 | $0.2813 | $0.0134 | 194,639.0 | +0.98% |
| 2026-02-23 | $0.307 | $0.2801 | $0.0269 | 464,146.0 | -4.56% |
| 2026-02-20 | $0.33 | $0.3001 | $0.0299 | 556,218.0 | -4.21% |
| 2026-02-19 | $0.3193 | $0.3001 | $0.0192 | 453,454.0 | -1.60% |
| 2026-02-18 | $0.3188 | $0.2975 | $0.0213 | 719,481.0 | +6.59% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.3847 | $0.278 | $0.1067 | 20,562,163.0 | +2.84% |
| 2026-02 | $0.3336 | $0.272 | $0.0616 | 12,825,990.0 | -2.42% |
| 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% |
2.50%
2.61%
자본화:
|
볼륨(24시간):