MSE, AI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

MSE, AI: Airtificial Intelligence Structures SA

14 Aug 2025

LAST: 0.1156	CHANGE: 0.00	OPEN: 0.1166	HIGH: 0.1180	ASK: 0.0000	VOLUME: 802.6K
LAST: 0.1156	CHG(%): 0.86	PREV: 0.1166	LOW: 0.1154	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1166	0.1180	0.1154	0.1156	802.6K
13 Aug 25	0.1150	0.1172	0.1134	0.1166	857.6K
12 Aug 25	0.1150	0.1154	0.1140	0.1150	482K
11 Aug 25	0.1160	0.1160	0.1140	0.1154	364.3K
08 Aug 25	0.1114	0.1148	0.1114	0.1130	622.8K
07 Aug 25	0.1164	0.1164	0.1140	0.1140	445.4K
06 Aug 25	0.1176	0.1176	0.1144	0.1150	481.1K
05 Aug 25	0.1196	0.1212	0.1100	0.1144	2.86M
04 Aug 25	0.1130	0.1194	0.1112	0.1194	2.14M
01 Aug 25	0.1124	0.1140	0.1092	0.1130	1.69M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.12
MA20:	0.11
MA50:	0.12
MA200:	0.11
STO9:	37.87
RSI14:	58.73
WPR14:	-37.25
MTM14:	0.00
ROC14:	0.04
Week High:	0.12
Week Low:	0.11
Month High:	0.12
Month Low:	0.11