MultiSensor AI Holdings, Inc. (MSAI)

MultiSensor AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.70	0.71	0.68	0.71	0.71	2.53%	40,600
Jul 10, 2025	0.70	0.70	0.66	0.69	0.69	2.08%	38,872
Jul 9, 2025	0.64	0.69	0.64	0.67	0.67	2.46%	79,108
Jul 8, 2025	0.69	0.69	0.65	0.66	0.66	-0.45%	51,406
Jul 7, 2025	0.69	0.71	0.66	0.66	0.66	1.65%	101,202
Jul 3, 2025	0.64	0.67	0.64	0.65	0.65	1.26%	22,973
Jul 2, 2025	0.63	0.68	0.61	0.64	0.64	4.90%	313,014
Jul 1, 2025	0.60	0.64	0.59	0.61	0.61	2.34%	37,014
Jun 30, 2025	0.59	0.61	0.58	0.60	0.60	9.32%	92,424
Jun 27, 2025	0.59	0.61	0.52	0.55	0.55	-10.91%	208,028
Jun 26, 2025	0.58	0.62	0.58	0.61	0.61	4.24%	78,734
Jun 25, 2025	0.61	0.61	0.55	0.59	0.59	0.10%	75,786
Jun 24, 2025	0.57	0.62	0.54	0.59	0.59	13.15%	110,327
Jun 23, 2025	0.64	0.64	0.52	0.52	0.52	-18.55%	456,864
Jun 20, 2025	0.70	0.70	0.64	0.64	0.64	-8.93%	96,827
Jun 18, 2025	0.69	0.72	0.68	0.70	0.70	2.92%	34,491
Jun 17, 2025	0.70	0.70	0.68	0.68	0.68	-2.59%	42,943
Jun 16, 2025	0.67	0.71	0.67	0.70	0.70	2.60%	50,394
Jun 13, 2025	0.71	0.73	0.67	0.68	0.68	-6.00%	99,611
Jun 12, 2025	0.72	0.76	0.71	0.73	0.73	0.14%	137,889
Jun 11, 2025	0.72	0.72	0.72	0.72	0.72	0.50%	72,761
Jun 10, 2025	0.71	0.72	0.71	0.72	0.72	1.46%	73,205
Jun 9, 2025	0.73	0.80	0.70	0.71	0.71	-6.27%	264,441
Jun 6, 2025	0.80	0.82	0.75	0.76	0.76	-3.50%	89,951
Jun 5, 2025	0.82	0.82	0.77	0.79	0.79	-3.54%	39,396
Jun 4, 2025	0.77	0.83	0.77	0.81	0.81	3.67%	22,591
Jun 3, 2025	0.79	0.84	0.73	0.79	0.79	-3.44%	80,665
Jun 2, 2025	0.73	0.84	0.73	0.81	0.81	8.72%	151,971
May 30, 2025	0.81	0.81	0.72	0.75	0.75	-8.22%	81,178
May 29, 2025	0.85	0.85	0.80	0.81	0.81	-1.83%	124,897
May 28, 2025	0.79	0.84	0.77	0.83	0.83	5.69%	86,542
May 27, 2025	0.81	0.83	0.78	0.79	0.79	-6.18%	223,309
May 23, 2025	0.84	0.88	0.80	0.84	0.84	-1.83%	55,802
May 22, 2025	0.82	0.87	0.82	0.85	0.85	1.48%	20,811
May 21, 2025	0.88	0.88	0.84	0.84	0.84	-2.30%	35,593
May 20, 2025	0.87	0.87	0.84	0.86	0.86	2.38%	67,209
May 19, 2025	0.82	0.86	0.82	0.84	0.84	-4.00%	68,588
May 16, 2025	0.89	0.90	0.85	0.88	0.88	-1.67%	100,324
May 15, 2025	0.90	0.90	0.87	0.89	0.89	4.33%	45,053
May 14, 2025	0.81	0.91	0.81	0.85	0.85	-4.05%	102,091
May 13, 2025	0.84	0.95	0.83	0.89	0.89	9.74%	104,228
May 12, 2025	0.82	0.83	0.81	0.81	0.81	-	43,181
May 9, 2025	0.84	0.84	0.80	0.81	0.81	-2.82%	11,137
May 8, 2025	0.84	0.84	0.76	0.83	0.83	-0.17%	82,987
May 7, 2025	0.87	0.87	0.80	0.84	0.84	-1.76%	35,102
May 6, 2025	0.80	0.88	0.80	0.85	0.85	3.28%	38,728
May 5, 2025	0.80	0.84	0.79	0.82	0.82	6.74%	45,518
May 2, 2025	0.72	0.79	0.70	0.77	0.77	8.59%	291,416
May 1, 2025	0.75	0.76	0.70	0.71	0.71	-4.02%	192,235
Apr 30, 2025	0.78	0.78	0.73	0.74	0.74	-5.06%	143,496

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.