Stockscreener 앱 받기
0.4156
5.55%
-0.0244
시장 영업 전:
.44
0.0244
+5.87%
Multisensor Ai Holdings Inc 주식 (MSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.4628 | $0.4156 | $0.0472 | 719,060.0 | -5.55% |
| 2025-12-16 | $0.4642 | $0.4206 | $0.0436 | 1,007,773.0 | +6.69% |
| 2025-12-15 | $0.5051 | $0.405 | $0.1001 | 2,768,204.0 | -16.28% |
| 2025-12-12 | $0.5213 | $0.483 | $0.0383 | 1,634,690.0 | -4.14% |
| 2025-12-11 | $0.5636 | $0.51 | $0.0536 | 1,829,464.0 | -9.12% |
| 2025-12-10 | $0.5937 | $0.5455 | $0.0482 | 1,374,740.0 | -4.48% |
| 2025-12-09 | $0.6423 | $0.56 | $0.0823 | 1,478,951.0 | +0.87% |
| 2025-12-08 | $0.5926 | $0.548 | $0.0446 | 1,450,862.0 | +7.10% |
| 2025-12-05 | $0.59 | $0.548 | $0.042 | 1,565,203.0 | -8.87% |
| 2025-12-04 | $0.6216 | $0.5751 | $0.0465 | 966,898.0 | +0.28% |
| 2025-12-03 | $0.6097 | $0.545 | $0.0647 | 1,685,610.0 | +5.19% |
| 2025-12-02 | $0.5989 | $0.53 | $0.0689 | 1,270,135.0 | +0.80% |
| 2025-12-01 | $0.6347 | $0.5507 | $0.084 | 1,945,231.0 | -11.79% |
| 2025-11-28 | $0.68 | $0.636 | $0.044 | 1,093,008.0 | +0.17% |
| 2025-11-26 | $0.6649 | $0.6179 | $0.047 | 2,233,612.0 | -2.24% |
| 2025-11-25 | $0.689 | $0.641 | $0.048 | 2,077,542.0 | -9.01% |
| 2025-11-24 | $0.7699 | $0.705 | $0.0649 | 1,315,186.0 | +1.35% |
| 2025-11-21 | $0.75 | $0.6322 | $0.1178 | 2,332,093.0 | +3.56% |
| 2025-11-20 | $0.8008 | $0.6825 | $0.1183 | 2,623,735.0 | -10.51% |
| 2025-11-19 | $0.90 | $0.7442 | $0.1558 | 2,256,673.0 | -7.14% |
| 2025-11-18 | $0.85 | $0.70 | $0.15 | 2,467,331.0 | +11.46% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.6423 | $0.405 | $0.2373 | 20,415,881.0 | -35.18% |
| 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% |
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% |
2.17%
자본화:
|
볼륨(24시간):