Skip to main content
MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
2.070
+0.220 (11.89%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.002.011.811.851.85-8.87%10,425
Sep 24, 20242.082.132.022.032.031.00%40,027
Sep 23, 20242.092.092.002.012.01-0.99%14,713
Sep 20, 20242.112.142.002.032.03-0.98%160,582
Sep 19, 20242.142.202.052.052.050.49%11,125
Sep 18, 20242.202.202.042.042.04-6.85%22,632
Sep 17, 20242.192.252.142.192.191.39%11,256
Sep 16, 20242.192.262.162.162.16-1.37%13,158
Sep 13, 20242.212.212.162.192.193.30%9,700
Sep 12, 20242.202.202.092.122.12-0.47%19,765
Sep 11, 20242.082.352.082.132.13-1.84%29,332
Sep 10, 20242.152.202.082.172.17-1.36%16,632
Sep 9, 20242.292.292.132.202.20-0.90%34,369
Sep 6, 20242.242.252.202.222.223.26%9,459
Sep 5, 20242.132.202.132.152.150.94%6,385
Sep 4, 20242.212.242.132.132.13-2.92%16,244
Sep 3, 20242.352.352.132.192.19-1.61%17,751
Aug 30, 20242.222.232.182.232.23-1.33%35,608
Aug 29, 20242.262.272.172.262.26-0.44%1,485
Aug 28, 20242.152.292.152.272.271.34%8,781
Aug 27, 20242.162.242.102.242.243.23%7,137
Aug 26, 20242.212.301.912.172.170.23%28,420
Aug 23, 20242.302.302.162.172.17-3.35%15,144
Aug 22, 20242.202.272.182.242.245.16%24,333
Aug 21, 20241.992.251.992.132.137.04%25,314
Aug 20, 20242.452.451.931.991.99-11.95%65,706
Aug 19, 20241.792.281.792.262.2626.26%73,693
Aug 16, 20241.601.951.591.791.7912.58%77,469
Aug 15, 20241.641.651.541.591.591.27%12,125
Aug 14, 20241.641.641.571.571.57-1.88%10,268
Aug 13, 20241.601.631.561.601.601.27%12,785
Aug 12, 20241.561.621.561.581.58-30,331
Aug 9, 20241.611.621.581.581.58-0.32%8,129
Aug 8, 20241.591.591.551.591.59-0.31%2,880
Aug 7, 20241.631.631.571.591.59-0.63%9,067
Aug 6, 20241.551.651.551.601.604.58%16,833
Aug 5, 20241.521.561.511.531.53-3.77%17,301
Aug 2, 20241.591.631.581.591.59-1.85%36,885
Aug 1, 20241.601.631.601.621.620.31%24,054
Jul 31, 20241.621.641.591.621.620.94%14,393
Jul 30, 20241.611.631.581.601.60-20,060
Jul 29, 20241.621.651.581.601.60-23,273
Jul 26, 20241.591.601.571.601.60-4,312
Jul 25, 20241.561.611.561.601.601.91%18,515
Jul 24, 20241.591.651.541.571.57-15,441
Jul 23, 20241.611.631.521.571.570.58%11,589
Jul 22, 20241.591.651.541.561.560.71%30,730
Jul 19, 20241.651.651.551.551.55-2.52%11,062
Jul 18, 20241.651.651.561.591.59-0.93%40,160
Jul 17, 20241.641.651.561.611.61-1.53%26,836
Jul 16, 20241.671.671.601.631.633.82%64,782
Jul 15, 20241.571.661.571.571.57-1.88%37,436
Jul 12, 20241.621.661.591.601.60-2.74%44,477
Jul 11, 20241.731.731.611.651.65-2.66%8,804
Jul 10, 20241.681.841.681.691.69-4.52%29,513
Jul 9, 20241.891.891.671.771.77-5.35%21,792
Jul 8, 20241.912.001.771.871.873.03%36,418
Jul 5, 20241.751.821.731.821.826.76%21,334
Jul 3, 20241.651.711.651.701.704.94%5,922
Jul 2, 20241.621.761.611.621.62-0.92%57,183
Jul 1, 20241.701.751.601.641.64-0.30%117,442
Jun 28, 20241.651.751.561.641.64-15.03%327,437
Jun 27, 20242.012.011.901.931.931.58%10,223
Jun 26, 20241.891.991.891.901.90-5.47%11,998
Jun 25, 20242.002.011.902.012.015.79%37,417
Jun 24, 20242.002.061.901.901.90-3.55%16,177
Jun 21, 20242.212.211.971.971.97-6.19%20,308
Jun 20, 20242.142.142.032.102.107.14%13,776
Jun 18, 20242.052.101.961.961.96-5.31%13,516
Jun 17, 20242.062.242.062.072.07-3.27%7,109
Jun 14, 20242.162.312.102.142.14-4.04%31,988
Jun 13, 20242.242.242.082.232.231.83%3,808
Jun 12, 20242.132.232.132.192.19-5,359
Jun 11, 20242.232.252.102.192.192.82%9,119
Jun 10, 20242.132.252.102.132.131.43%14,178
Jun 7, 20242.312.312.052.102.10-19,182
Jun 6, 20242.252.262.072.102.10-0.47%8,228
Jun 5, 20242.122.142.112.112.11-3.21%6,181
Jun 4, 20242.102.222.102.182.18-0.46%10,207
Jun 3, 20242.142.302.082.192.191.39%7,377
May 31, 20242.242.312.142.162.16-0.46%6,955
May 30, 20242.152.202.112.172.172.84%3,800
May 29, 20242.392.392.062.112.11-11.34%9,533
May 28, 20242.282.382.152.382.382.15%8,695
May 24, 20242.352.372.142.332.335.91%10,496
May 23, 20242.532.602.132.202.20-2.22%39,405
May 22, 20242.512.512.202.252.25-10.36%49,019
May 21, 20242.502.592.502.512.51-20,515
May 20, 20242.502.552.502.512.51-0.40%17,205
May 17, 20242.522.702.502.522.52-3.08%30,846
May 16, 20242.602.702.502.602.60-1.52%15,059
May 15, 20242.572.742.552.642.642.72%25,916
May 14, 20242.592.782.562.572.570.78%9,963
May 13, 20242.612.802.532.552.550.79%11,145
May 10, 20242.612.612.522.532.530.80%10,167
May 9, 20242.602.672.512.512.51-6.34%3,133
May 8, 20242.502.732.502.682.680.75%7,060
May 7, 20242.772.772.612.662.66-1.12%7,194
May 6, 20242.672.742.532.692.69-1.82%36,841
May 3, 20242.753.102.682.742.74-3.18%105,833