MultiSensor AI Holdings, Inc. MSAI
NASDAQ · United States · Electronic Technology
$4.76-0.11 (-2.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.76 | -2.16% | $4.71 | $4.76 | $4.65 | 1.93K |
| 2026-09-30 | $4.86 | +2.32% | $4.80 | $5.37 | $4.67 | 11.80K |
| 2026-09-29 | $4.75 | +1.06% | $4.60 | $4.91 | $4.60 | 2.30K |
| 2026-09-28 | $4.70 | -2.59% | $4.74 | $4.87 | $4.63 | 3.70K |
| 2026-09-25 | $4.82 | -0.82% | $4.79 | $4.89 | $4.79 | 1.40K |
| 2026-09-24 | $4.86 | +0.91% | $4.81 | $4.95 | $4.62 | 11.10K |
| 2026-09-23 | $4.82 | -2.21% | $4.73 | $4.82 | $4.73 | 1.60K |
| 2026-09-22 | $4.93 | +2.28% | $4.74 | $4.93 | $4.63 | 6.00K |
| 2026-09-21 | $4.82 | +2.12% | $4.84 | $4.95 | $4.75 | 3.10K |
| 2026-09-18 | $4.72 | -0.21% | $4.70 | $4.85 | $4.70 | 8.90K |
| 2026-09-17 | $4.73 | +1.50% | $4.71 | $4.97 | $4.65 | 10.10K |
| 2026-09-16 | $4.66 | -1.17% | $4.80 | $4.81 | $4.66 | 5.50K |
| 2026-09-15 | $4.72 | -3.58% | $4.76 | $4.76 | $4.72 | 2.00K |
| 2026-09-14 | $4.89 | +1.66% | $4.88 | $5.00 | $4.88 | 7.10K |
| 2026-09-11 | $4.81 | +3.22% | $4.70 | $4.94 | $4.70 | 10.20K |
| 2026-09-10 | $4.66 | -1.89% | $4.78 | $4.91 | $4.66 | 13.70K |
| 2026-09-09 | $4.75 | -4.23% | $4.95 | $4.95 | $4.70 | 18.90K |
| 2026-09-08 | $4.96 | +1.85% | $4.89 | $5.01 | $4.83 | 17.20K |
| 2026-09-04 | $4.87 | +1.67% | $4.79 | $5.03 | $4.79 | 7.30K |
| 2026-09-03 | $4.79 | -5.15% | $5.22 | $5.22 | $4.76 | 35.20K |
| 2026-09-02 | $5.05 | -0.79% | $5.11 | $5.39 | $5.05 | 13.30K |
| 2026-09-01 | $5.09 | -2.30% | $5.14 | $5.19 | $5.00 | 9.60K |
| 2026-08-31 | $5.21 | -2.98% | $5.22 | $5.29 | $5.18 | 3.90K |
| 2026-08-28 | $5.37 | -1.10% | $5.45 | $5.52 | $5.30 | 16.60K |
| 2026-08-27 | $5.43 | -0.37% | $5.27 | $5.45 | $5.27 | 19.30K |
| 2026-08-26 | $5.45 | +2.64% | $5.26 | $5.45 | $5.26 | 8.80K |
| 2026-08-25 | $5.31 | +0.57% | $5.50 | $5.68 | $5.26 | 31.70K |
| 2026-08-24 | $5.28 | -7.37% | $5.71 | $5.71 | $5.27 | 23.60K |
| 2026-08-21 | $5.70 | -1.04% | $5.55 | $5.82 | $5.55 | 10.90K |
| 2026-08-20 | $5.76 | +6.08% | $5.41 | $6.10 | $5.41 | 38.90K |
| 2026-08-19 | $5.43 | -3.55% | $5.45 | $5.71 | $5.31 | 19.50K |
| 2026-08-18 | $5.63 | +3.87% | $5.40 | $5.73 | $5.26 | 40.60K |
| 2026-08-17 | $5.42 | +3.83% | $5.16 | $5.58 | $5.16 | 16.40K |
| 2026-08-14 | $5.22 | -9.53% | $5.99 | $5.99 | $5.18 | 45.10K |
| 2026-08-13 | $5.77 | +3.41% | $5.48 | $6.02 | $5.45 | 100.50K |
| 2026-08-12 | $5.58 | +4.30% | $5.41 | $5.58 | $5.25 | 11.50K |
| 2026-08-11 | $5.35 | 0.00% | $5.56 | $5.56 | $5.35 | 13.00K |
| 2026-08-10 | $5.35 | +0.56% | $5.39 | $5.55 | $5.33 | 14.50K |
| 2026-08-07 | $5.32 | +4.11% | $5.28 | $5.58 | $5.18 | 44.00K |
| 2026-08-06 | $5.11 | -2.85% | $5.20 | $5.43 | $5.11 | 11.40K |
| 2026-08-05 | $5.26 | -3.13% | $5.38 | $5.50 | $5.26 | 9.10K |
| 2026-08-04 | $5.43 | +6.89% | $5.20 | $5.73 | $5.03 | 38.40K |
| 2026-08-03 | $5.08 | +6.97% | $4.77 | $5.16 | $4.77 | 11.30K |
| 2026-07-31 | $4.75 | -0.86% | $4.89 | $5.01 | $4.75 | 13.30K |
| 2026-07-30 | $4.79 | +5.97% | $4.54 | $4.79 | $4.52 | 12.90K |
| 2026-07-29 | $4.52 | -7.19% | $4.75 | $4.78 | $4.45 | 40.00K |
| 2026-07-28 | $4.87 | +1.88% | $4.88 | $5.07 | $4.63 | 12.80K |
| 2026-07-27 | $4.78 | -1.24% | $4.85 | $5.00 | $4.64 | 15.10K |
| 2026-07-24 | $4.84 | -5.10% | $5.00 | $5.11 | $4.84 | 11.70K |
| 2026-07-23 | $5.10 | -2.30% | $5.15 | $5.28 | $4.76 | 17.70K |
| 2026-07-22 | $5.22 | -2.79% | $5.16 | $5.35 | $5.16 | 14.20K |
| 2026-07-21 | $5.37 | +2.68% | $5.42 | $5.44 | $5.34 | 12.30K |
| 2026-07-20 | $5.23 | -1.69% | $5.30 | $5.30 | $5.14 | 7.20K |
| 2026-07-17 | $5.32 | -1.66% | $5.26 | $5.42 | $5.13 | 29.90K |
| 2026-07-16 | $5.41 | -1.46% | $5.50 | $5.75 | $5.33 | 15.50K |
| 2026-07-15 | $5.49 | +0.37% | $5.44 | $5.63 | $5.25 | 54.90K |
| 2026-07-14 | $5.47 | +8.32% | $5.20 | $5.66 | $5.00 | 35.30K |
| 2026-07-13 | $5.05 | -3.63% | $5.15 | $5.18 | $5.00 | 11.90K |
| 2026-07-10 | $5.24 | +0.58% | $5.16 | $5.27 | $5.10 | 15.40K |
| 2026-07-09 | $5.21 | 0.00% | $5.14 | $5.32 | $5.14 | 9.90K |
| 2026-07-08 | $5.21 | -2.25% | $5.27 | $5.30 | $5.05 | 14.90K |
| 2026-07-07 | $5.33 | -4.82% | $5.65 | $5.65 | $5.01 | 24.00K |
| 2026-07-06 | $5.60 | +10.13% | $5.15 | $5.66 | $4.98 | 81.80K |
| 2026-07-02 | $5.09 | -4.60% | $5.39 | $5.39 | $5.03 | 23.50K |
| 2026-07-01 | $5.33 | +2.30% | $5.24 | $5.49 | $5.13 | 14.30K |
| 2026-06-30 | $5.21 | -2.62% | $5.18 | $5.35 | $4.92 | 14.70K |
| 2026-06-29 | $5.35 | +7.00% | $5.06 | $5.39 | $4.88 | 27.40K |
| 2026-06-26 | $5.00 | -4.76% | $5.15 | $5.30 | $4.89 | 187.80K |
| 2026-06-25 | $5.25 | -3.31% | $5.39 | $5.64 | $5.21 | 18.10K |
| 2026-06-24 | $5.43 | -0.18% | $5.43 | $5.62 | $5.20 | 30.90K |
| 2026-06-23 | $5.44 | -3.89% | $5.47 | $5.55 | $5.37 | 34.80K |
| 2026-06-22 | $5.66 | -4.39% | $5.73 | $5.79 | $5.58 | 28.50K |
| 2026-06-18 | $5.92 | +5.34% | $5.69 | $6.02 | $5.39 | 108.10K |
| 2026-06-17 | $5.62 | -2.94% | $5.62 | $5.76 | $5.58 | 28.80K |
| 2026-06-16 | $5.79 | +0.70% | $5.74 | $5.90 | $5.55 | 33.00K |
| 2026-06-15 | $5.75 | +4.93% | $5.56 | $5.95 | $5.56 | 91.10K |
| 2026-06-12 | $5.48 | -5.19% | $5.68 | $5.76 | $5.27 | 78.90K |
| 2026-06-11 | $5.78 | +8.04% | $5.29 | $5.78 | $5.05 | 90.90K |
| 2026-06-10 | $5.35 | +8.52% | $4.87 | $5.35 | $4.82 | 129.60K |
| 2026-06-09 | $4.93 | +3.35% | $4.76 | $5.00 | $4.40 | 162.00K |
| 2026-06-08 | $4.77 | +1.27% | $4.72 | $5.08 | $4.71 | 143.00K |
| 2026-06-05 | $4.71 | -12.94% | $5.27 | $5.27 | $4.46 | 264.10K |
| 2026-06-04 | $5.41 | -3.39% | $5.40 | $5.55 | $4.90 | 612.90K |
| 2026-06-03 | $5.60 | +2.75% | $6.76 | $7.94 | $5.28 | 13.94M |
| 2026-06-02 | $5.45 | -0.73% | $5.55 | $5.94 | $5.43 | 29.30K |
| 2026-06-01 | $5.49 | -5.51% | $6.01 | $6.03 | $5.41 | 53.10K |
| 2026-05-29 | $5.81 | -3.65% | $6.04 | $6.17 | $5.79 | 42.10K |
| 2026-05-28 | $6.03 | -3.05% | $6.18 | $6.44 | $5.86 | 36.40K |
| 2026-05-27 | $6.22 | -3.57% | $6.25 | $6.45 | $6.16 | 18.80K |
| 2026-05-26 | $6.45 | +2.87% | $6.27 | $6.83 | $6.12 | 82.20K |