MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
0.7100
+0.0244 (3.56%)
At close: Nov 21, 2025, 4:00 PM EST
0.7114
+0.0014 (0.19%)
After-hours: Nov 21, 2025, 7:53 PM EST
MultiSensor AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.66 | 0.75 | 0.63 | 0.71 | 0.71 | 3.56% | 2,343,775 |
| Nov 20, 2025 | 0.75 | 0.80 | 0.68 | 0.69 | 0.69 | -10.51% | 2,769,688 |
| Nov 19, 2025 | 0.80 | 0.90 | 0.74 | 0.77 | 0.77 | -7.14% | 2,358,985 |
| Nov 18, 2025 | 0.71 | 0.85 | 0.70 | 0.83 | 0.83 | 11.46% | 2,525,013 |
| Nov 17, 2025 | 0.90 | 0.94 | 0.71 | 0.74 | 0.74 | -15.92% | 4,844,922 |
| Nov 14, 2025 | 0.97 | 0.99 | 0.84 | 0.88 | 0.88 | -17.73% | 6,017,786 |
| Nov 13, 2025 | 1.14 | 1.17 | 1.01 | 1.07 | 1.07 | -10.08% | 4,399,279 |
| Nov 12, 2025 | 1.18 | 1.26 | 1.14 | 1.19 | 1.19 | 5.31% | 4,563,719 |
| Nov 11, 2025 | 1.11 | 1.19 | 1.08 | 1.13 | 1.13 | -5.83% | 3,812,225 |
| Nov 10, 2025 | 1.21 | 1.31 | 1.15 | 1.20 | 1.20 | 8.11% | 7,951,876 |
| Nov 7, 2025 | 1.30 | 1.33 | 1.05 | 1.11 | 1.11 | -17.16% | 12,098,305 |
| Nov 6, 2025 | 1.20 | 1.50 | 1.13 | 1.34 | 1.34 | 14.53% | 19,884,216 |
| Nov 5, 2025 | 1.45 | 1.50 | 1.00 | 1.17 | 1.17 | -12.69% | 18,197,711 |
| Nov 4, 2025 | 1.70 | 1.82 | 1.29 | 1.34 | 1.34 | -32.32% | 25,683,688 |
| Nov 3, 2025 | 1.97 | 2.15 | 1.58 | 1.98 | 1.98 | 26.92% | 63,395,148 |
| Oct 31, 2025 | 1.79 | 2.40 | 1.55 | 1.56 | 1.56 | 18.18% | 203,156,869 |
| Oct 30, 2025 | 1.16 | 1.65 | 1.12 | 1.32 | 1.32 | 30.69% | 91,161,343 |
| Oct 29, 2025 | 1.05 | 1.42 | 0.98 | 1.01 | 1.01 | 19.37% | 106,661,099 |
| Oct 28, 2025 | 0.87 | 0.90 | 0.78 | 0.85 | 0.85 | 9.87% | 5,775,703 |
| Oct 27, 2025 | 0.86 | 0.86 | 0.73 | 0.77 | 0.77 | -19.91% | 4,213,709 |
| Oct 24, 2025 | 0.81 | 1.00 | 0.68 | 0.96 | 0.96 | -28.77% | 22,533,052 |
| Oct 23, 2025 | 0.67 | 1.40 | 0.67 | 1.35 | 1.35 | 101.73% | 96,154,529 |
| Oct 22, 2025 | 0.64 | 0.69 | 0.59 | 0.67 | 0.67 | 1.01% | 1,272,967 |
| Oct 21, 2025 | 0.55 | 0.69 | 0.54 | 0.66 | 0.66 | 20.45% | 5,097,694 |
| Oct 20, 2025 | 0.52 | 0.80 | 0.51 | 0.55 | 0.55 | 9.06% | 22,722,590 |
| Oct 17, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -0.77% | 172,780 |
| Oct 16, 2025 | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | -2.10% | 280,089 |
| Oct 15, 2025 | 0.56 | 0.58 | 0.51 | 0.52 | 0.52 | -0.71% | 712,090 |
| Oct 14, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -1.38% | 343,454 |
| Oct 13, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -0.43% | 267,029 |
| Oct 10, 2025 | 0.54 | 0.57 | 0.46 | 0.53 | 0.53 | -6.20% | 909,217 |
| Oct 9, 2025 | 0.62 | 0.62 | 0.55 | 0.57 | 0.57 | -8.30% | 826,616 |
| Oct 8, 2025 | 0.65 | 0.66 | 0.60 | 0.62 | 0.62 | -4.71% | 1,078,149 |
| Oct 7, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | 1.48% | 379,059 |
| 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 |