MSE, SAI 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, SAI: Substrate AI S.A.

22 Aug 2025

LAST: 0.0994	CHANGE: 0.00	OPEN: 0.0964	HIGH: 0.1020	ASK: 0.0000	VOLUME: 1.9M
LAST: 0.0994	CHG(%): 2.69	PREV: 0.0968	LOW: 0.0950	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.0964	0.1020	0.0950	0.0994	1.9M
21 Aug 25	0.0954	0.1010	0.0950	0.0968	956.9K
20 Aug 25	0.0964	0.0976	0.0944	0.0950	960.9K
19 Aug 25	0.0986	0.0988	0.0950	0.0954	1.12M
18 Aug 25	0.0980	0.0994	0.0940	0.0964	1.5M
15 Aug 25	0.1010	0.1010	0.0980	0.1000	501.8K
14 Aug 25	0.1010	0.1040	0.0996	0.1010	900.3K
13 Aug 25	0.0970	0.1050	0.0950	0.1015	2.72M
12 Aug 25	0.0946	0.0974	0.0946	0.0962	417.8K
11 Aug 25	0.0958	0.0986	0.0944	0.0968	579.2K

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:	0.10
MA10:	0.10
MA20:	0.10
MA50:	0.10
MA100:	0.11
MA200:	0.11
STO9:	44.00
STO14:	44.00
RSI14:	46.52
WPR14:	-32.31
MTM14:	0.00
ROC14:	0.00
ATR:	0.00
Week High:	0.10
Week Low:	0.09
Month High:	0.11
Month Low:	0.09
Year High:	0.16
Year Low:	0.09