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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

MSE, AI: Airtificial Intelligence Structures SA

22 Aug 2025

LAST: 0.1138	CHANGE: 0.00	OPEN: 0.1160	HIGH: 0.1160	ASK: 0.0000	VOLUME: 588K
LAST: 0.1138	CHG(%): 0.18	PREV: 0.1140	LOW: 0.1134	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.1160	0.1160	0.1134	0.1138	588K
21 Aug 25	0.1158	0.1158	0.1136	0.1140	215.2K
20 Aug 25	0.1170	0.1170	0.1138	0.1140	1.43M
19 Aug 25	0.1148	0.1160	0.1140	0.1160	124.4K
18 Aug 25	0.1158	0.1160	0.1150	0.1150	419.9K
15 Aug 25	0.1156	0.1166	0.1150	0.1150	471.8K
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

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:	0.11
MA10:	0.12
MA20:	0.11
MA50:	0.11
MA100:	0.12
MA200:	0.11
STO14:	9.76
RSI14:	33.33
WPR14:	-77.78
MTM14:	0.00
ROC14:	-0.01
ATR:	0.00
Week High:	0.12
Week Low:	0.11
Month High:	0.12
Month Low:	0.11
Year High:	0.14
Year Low:	0.09
Volatility:	13.87