MultiSensor AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	0.80	0.81	0.76	0.78	0.78	-4.29%	82,734
Apr 28, 2025	0.81	0.81	0.80	0.81	0.81	0.39%	81,935
Apr 25, 2025	0.83	0.84	0.81	0.81	0.81	-1.69%	134,536
Apr 24, 2025	0.80	0.82	0.80	0.82	0.82	3.11%	91,683
Apr 23, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	112,648
Apr 22, 2025	0.79	0.79	0.78	0.79	0.79	0.08%	128,899
Apr 21, 2025	0.85	0.85	0.78	0.79	0.79	-5.99%	156,456
Apr 17, 2025	0.83	0.84	0.82	0.84	0.84	1.13%	39,890
Apr 16, 2025	0.88	0.88	0.83	0.83	0.83	-5.56%	53,476
Apr 15, 2025	0.88	0.90	0.86	0.88	0.88	-0.11%	55,395
Apr 14, 2025	0.89	0.91	0.87	0.88	0.88	1.73%	32,318
Apr 11, 2025	0.88	0.89	0.83	0.87	0.87	-0.06%	45,092
Apr 10, 2025	0.93	0.93	0.83	0.87	0.87	-4.89%	35,875
Apr 9, 2025	0.89	0.91	0.81	0.91	0.91	2.20%	77,305
Apr 8, 2025	0.87	0.92	0.87	0.89	0.89	3.53%	65,700