MultiSensor AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.69	0.69	0.63	0.64	0.64	-0.28%	489,725
Oct 3, 2025	0.70	0.74	0.60	0.64	0.64	-4.90%	524,138
Oct 2, 2025	0.66	0.69	0.64	0.68	0.68	3.62%	275,828
Oct 1, 2025	0.64	0.67	0.64	0.65	0.65	0.99%	200,455
Sep 30, 2025	0.69	0.72	0.62	0.65	0.65	-0.92%	168,179
Sep 29, 2025	0.69	0.76	0.64	0.65	0.65	-3.17%	156,736
Sep 26, 2025	0.68	0.70	0.66	0.67	0.67	-0.53%	57,141
Sep 25, 2025	0.74	0.75	0.68	0.68	0.68	-9.32%	224,411
Sep 24, 2025	0.74	0.77	0.74	0.75	0.75	1.28%	73,610
Sep 23, 2025	0.75	0.78	0.74	0.74	0.74	1.32%	270,500
Sep 22, 2025	0.76	0.77	0.72	0.73	0.73	-2.39%	97,487
Sep 19, 2025	0.75	0.78	0.72	0.74	0.74	3.68%	199,181
Sep 18, 2025	0.74	0.76	0.72	0.72	0.72	-2.30%	61,185
Sep 17, 2025	0.70	0.77	0.70	0.73	0.73	4.93%	78,169
Sep 16, 2025	0.71	0.75	0.69	0.70	0.70	-1.84%	141,684
Sep 15, 2025	0.74	0.77	0.68	0.71	0.71	-6.13%	204,147
Sep 12, 2025	0.80	0.82	0.72	0.76	0.76	-1.90%	199,658
Sep 11, 2025	0.68	0.81	0.68	0.77	0.77	12.23%	299,499
Sep 10, 2025	0.69	0.70	0.67	0.69	0.69	-1.24%	61,076
Sep 9, 2025	0.70	0.70	0.68	0.70	0.70	0.65%	41,856
Sep 8, 2025	0.67	0.71	0.64	0.69	0.69	6.26%	71,081
Sep 5, 2025	0.65	0.67	0.64	0.65	0.65	0.55%	32,857
Sep 4, 2025	0.65	0.68	0.64	0.65	0.65	-0.55%	22,312
Sep 3, 2025	0.68	0.68	0.64	0.65	0.65	-3.87%	538,056
Sep 2, 2025	0.68	0.70	0.67	0.68	0.68	0.35%	13,916
Aug 29, 2025	0.72	0.72	0.66	0.68	0.68	-6.51%	111,030
Aug 28, 2025	0.72	0.74	0.71	0.72	0.72	-1.12%	25,644
Aug 27, 2025	0.74	0.79	0.73	0.73	0.73	-2.31%	52,044
Aug 26, 2025	0.75	0.79	0.75	0.75	0.75	1.67%	60,368
Aug 25, 2025	0.73	0.74	0.73	0.74	0.74	-0.65%	87,382
Aug 22, 2025	0.70	0.75	0.69	0.74	0.74	7.76%	28,669
Aug 21, 2025	0.67	0.70	0.65	0.69	0.69	0.16%	38,848
Aug 20, 2025	0.68	0.70	0.65	0.69	0.69	-2.82%	95,654
Aug 19, 2025	0.76	0.77	0.68	0.71	0.71	-7.57%	110,368
Aug 18, 2025	0.76	0.80	0.76	0.77	0.77	-1.79%	41,935
Aug 15, 2025	0.78	0.80	0.76	0.78	0.78	1.23%	55,622
Aug 14, 2025	0.79	0.82	0.77	0.77	0.77	-6.78%	66,231
Aug 13, 2025	0.83	0.83	0.78	0.83	0.83	-0.01%	84,934
Aug 12, 2025	0.76	0.84	0.76	0.83	0.83	5.97%	32,276
Aug 11, 2025	0.80	0.83	0.77	0.78	0.78	-4.76%	33,161
Aug 8, 2025	0.81	0.82	0.76	0.82	0.82	2.37%	44,584
Aug 7, 2025	0.78	0.80	0.76	0.80	0.80	1.27%	59,350
Aug 6, 2025	0.78	0.79	0.74	0.79	0.79	2.45%	28,508
Aug 5, 2025	0.79	0.79	0.77	0.77	0.77	-3.61%	21,191
Aug 4, 2025	0.80	0.81	0.74	0.80	0.80	2.70%	90,806
Aug 1, 2025	0.71	0.81	0.70	0.78	0.78	10.65%	329,043
Jul 31, 2025	0.74	0.74	0.70	0.70	0.70	-2.25%	43,491
Jul 30, 2025	0.74	0.75	0.72	0.72	0.72	-1.48%	56,616
Jul 29, 2025	0.76	0.77	0.73	0.73	0.73	-4.07%	52,372
Jul 28, 2025	0.83	0.85	0.75	0.76	0.76	-11.64%	198,445