Skip to main content
MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
1.340
-0.120 (-8.22%)
At close: Feb 21, 2025, 4:00 PM
1.450
+0.110 (8.20%)
After-hours: Feb 21, 2025, 6:54 PM EST

MultiSensor AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.501.511.361.461.46-4.58%156,377
Feb 19, 20251.631.781.451.531.53-2.55%516,262
Feb 18, 20251.531.951.421.571.578.28%1,408,327
Feb 14, 20251.311.511.311.451.4513.28%581,969
Feb 13, 20251.291.301.251.281.280.79%102,157
Feb 12, 20251.301.301.221.271.27-0.78%85,737
Feb 11, 20251.301.301.261.281.28-0.78%102,173
Feb 10, 20251.311.351.281.291.29-2.27%110,968
Feb 7, 20251.311.351.271.321.320.76%114,260
Feb 6, 20251.311.341.301.311.310.77%54,889
Feb 5, 20251.291.321.271.301.30-0.76%56,219
Feb 4, 20251.271.361.251.311.313.97%132,629
Feb 3, 20251.251.261.231.261.26-1.56%117,090
Jan 31, 20251.301.321.221.281.28-2.29%307,065
Jan 30, 20251.451.451.281.311.31-7.09%368,374
Jan 29, 20251.481.491.411.411.41-6.62%155,052
Jan 28, 20251.581.581.491.511.51-2.58%88,695
Jan 27, 20251.531.581.451.551.55-5.49%296,508
Jan 24, 20251.651.671.601.641.64-254,780
Jan 23, 20251.651.671.561.641.641.23%282,740
Jan 22, 20251.801.851.591.621.62-6.36%466,590
Jan 21, 20251.601.781.571.731.738.12%381,360
Jan 17, 20251.601.621.541.601.60-1.23%193,416
Jan 16, 20251.561.661.471.621.625.19%296,296
Jan 15, 20251.531.601.481.541.54-1.91%340,161
Jan 14, 20251.591.651.501.571.57-0.63%263,872
Jan 13, 20251.651.661.501.581.58-8.14%561,886
Jan 10, 20251.781.801.681.721.72-1.15%631,448
Jan 8, 20252.102.181.691.741.74-29.84%2,272,625
Jan 7, 20253.153.332.402.482.4824.00%56,942,348
Jan 6, 20252.022.111.932.002.00-2,822,333
Jan 3, 20252.002.001.902.002.005.26%31,102
Jan 2, 20251.841.971.671.901.903.26%31,041
Dec 31, 20241.892.071.661.841.84-2.13%121,111
Dec 30, 20242.052.061.801.881.88-4.33%125,148
Dec 27, 20242.072.071.951.971.971.81%39,048
Dec 26, 20241.901.941.821.931.93-1.03%57,090
Dec 24, 20241.971.991.911.951.95-9,859
Dec 23, 20241.892.041.871.951.95-1.52%270,452
Dec 20, 20241.632.021.551.981.9824.53%393,844
Dec 19, 20241.601.601.451.591.59-0.63%39,102
Dec 18, 20241.601.641.571.601.601.27%61,825
Dec 17, 20241.501.601.421.581.587.48%33,759
Dec 16, 20241.541.541.401.471.47-3.92%63,323
Dec 13, 20241.601.601.511.531.53-2.55%17,797
Dec 12, 20241.571.601.551.571.57-1.26%16,978
Dec 11, 20241.561.701.561.591.59-0.63%39,054
Dec 10, 20241.601.651.501.601.60-84,441
Dec 9, 20241.601.711.551.601.60-50,430
Dec 6, 20241.691.801.581.601.60-0.62%118,935
Dec 5, 20241.651.651.551.611.61-1.83%15,787
Dec 4, 20241.551.701.551.641.641.86%22,177
Dec 3, 20241.671.671.591.611.61-5.29%24,979
Dec 2, 20241.751.791.601.701.701.19%77,951
Nov 29, 20241.581.691.571.681.687.01%32,038
Nov 27, 20241.681.751.571.571.57-5.42%50,339
Nov 26, 20241.771.821.541.661.66-44,088
Nov 25, 20241.631.751.631.661.661.22%17,348
Nov 22, 20241.701.741.641.641.64-1.20%25,085
Nov 21, 20241.661.711.551.661.660.61%53,188
Nov 20, 20241.651.691.651.651.651.85%11,492
Nov 19, 20241.631.651.611.621.62-0.61%46,251
Nov 18, 20241.641.681.611.631.63-0.61%11,972
Nov 15, 20241.761.761.621.641.64-4.09%31,229
Nov 14, 20241.691.801.671.711.71-6.46%5,457
Nov 13, 20241.951.951.691.831.83-6.26%27,293
Nov 12, 20241.881.951.831.951.952.63%12,454
Nov 11, 20241.952.011.841.901.90-2.56%9,672
Nov 8, 20241.971.971.901.951.95-1.02%4,146
Nov 7, 20242.002.031.921.971.97-0.51%23,248
Nov 6, 20242.012.011.971.981.984.21%5,115
Nov 5, 20241.941.951.891.901.90-10,846
Nov 4, 20241.951.951.901.901.90-1.04%12,872
Nov 1, 20241.991.991.871.921.92-1.03%11,637
Oct 31, 20242.002.001.891.941.94-2.51%12,183
Oct 30, 20241.952.051.951.991.99-2.45%4,696
Oct 29, 20241.892.041.892.042.044.83%16,813
Oct 28, 20242.002.001.901.951.95-1.96%13,644
Oct 25, 20242.022.021.951.991.99-3.17%3,911
Oct 24, 20242.022.172.022.052.05-9,358
Oct 23, 20242.072.101.992.052.05-0.97%9,615
Oct 22, 20242.132.131.952.072.07-0.96%7,640
Oct 21, 20242.032.191.952.092.092.45%6,610
Oct 18, 20242.012.121.962.042.04-5,817
Oct 17, 20242.132.171.992.042.04-0.97%2,971
Oct 16, 20242.022.061.902.062.065.10%7,093
Oct 15, 20241.941.981.901.961.96-2.00%5,513
Oct 14, 20241.952.011.952.002.003.09%13,350
Oct 11, 20242.012.011.781.941.94-0.51%4,797
Oct 10, 20241.882.111.761.951.9516.07%24,723
Oct 9, 20241.881.971.581.681.68-11.11%18,704
Oct 8, 20241.972.011.891.891.89-6.44%5,679
Oct 7, 20242.052.201.892.022.02-2.88%31,096
Oct 4, 20242.162.201.992.082.082.46%25,301
Oct 3, 20241.992.201.992.032.03-0.98%12,024
Oct 2, 20242.032.092.032.052.051.99%2,551
Oct 1, 20242.212.221.972.012.01-6.94%7,264
Sep 30, 20242.192.192.072.162.160.47%18,504
Sep 27, 20242.082.152.062.152.153.86%35,339
Sep 26, 20241.922.151.922.072.0711.89%20,583