MultiSensor AI Holdings, Inc. (MSAI)

NASDAQ: MSAI · Real-Time Price · USD

0.1652

-0.0694 (-29.58%)

At close: Apr 8, 2026, 4:00 PM EDT

0.1720

+0.0068 (4.12%)

After-hours: Apr 8, 2026, 7:58 PM EDT

MultiSensor AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.20	0.23	0.17	0.17	0.17	-29.58%	6,049,828
Apr 7, 2026	0.26	0.26	0.23	0.23	0.23	-6.53%	748,502
Apr 6, 2026	0.25	0.28	0.25	0.25	0.25	4.67%	924,822
Apr 2, 2026	0.22	0.26	0.22	0.24	0.24	5.78%	961,334
Apr 1, 2026	0.25	0.25	0.23	0.23	0.23	-1.90%	736,198
Mar 31, 2026	0.21	0.24	0.21	0.23	0.23	12.51%	714,334
Mar 30, 2026	0.22	0.24	0.20	0.21	0.21	-6.59%	859,178
Mar 27, 2026	0.23	0.23	0.22	0.22	0.22	-4.43%	623,887
Mar 26, 2026	0.24	0.25	0.21	0.23	0.23	-2.79%	1,090,725
Mar 25, 2026	0.24	0.24	0.23	0.24	0.24	-3.07%	806,637
Mar 24, 2026	0.27	0.27	0.24	0.24	0.24	-8.74%	951,637
Mar 23, 2026	0.25	0.28	0.25	0.27	0.27	9.72%	902,635
Mar 20, 2026	0.28	0.29	0.24	0.24	0.24	-15.90%	1,685,061
Mar 19, 2026	0.29	0.30	0.28	0.29	0.29	-0.92%	1,606,382
Mar 18, 2026	0.30	0.30	0.28	0.29	0.29	-1.15%	1,135,168
Mar 17, 2026	0.30	0.30	0.29	0.30	0.30	3.13%	709,612
Mar 16, 2026	0.32	0.32	0.28	0.29	0.29	-17.97%	3,271,023
Mar 13, 2026	0.31	0.38	0.30	0.35	0.35	15.78%	4,447,191
Mar 12, 2026	0.30	0.32	0.30	0.30	0.30	1.61%	628,604
Mar 11, 2026	0.30	0.31	0.29	0.30	0.30	-2.04%	407,120
Mar 10, 2026	0.31	0.31	0.30	0.30	0.30	-4.07%	614,725
Mar 9, 2026	0.30	0.32	0.29	0.32	0.32	5.60%	1,091,653
Mar 6, 2026	0.30	0.31	0.28	0.30	0.30	2.29%	903,507
Mar 5, 2026	0.30	0.31	0.29	0.29	0.29	-1.61%	405,861
Mar 4, 2026	0.28	0.32	0.28	0.30	0.30	5.27%	1,182,083
Mar 3, 2026	0.30	0.31	0.28	0.28	0.28	-8.71%	1,137,904
Mar 2, 2026	0.28	0.31	0.28	0.31	0.31	9.93%	1,114,306
Feb 27, 2026	0.29	0.29	0.28	0.28	0.28	-2.76%	206,448
Feb 26, 2026	0.29	0.30	0.28	0.29	0.29	-1.36%	693,371
Feb 25, 2026	0.29	0.30	0.28	0.29	0.29	1.52%	741,725
Feb 24, 2026	0.28	0.29	0.28	0.29	0.29	0.98%	195,405
Feb 23, 2026	0.30	0.31	0.28	0.29	0.29	-4.56%	464,956
Feb 20, 2026	0.31	0.33	0.30	0.30	0.30	-4.21%	551,641
Feb 19, 2026	0.32	0.32	0.30	0.31	0.31	-1.60%	455,990
Feb 18, 2026	0.31	0.32	0.30	0.32	0.32	6.59%	713,691
Feb 17, 2026	0.29	0.30	0.29	0.30	0.30	4.54%	606,826
Feb 13, 2026	0.30	0.30	0.29	0.29	0.29	0.03%	394,009
Feb 12, 2026	0.31	0.31	0.29	0.29	0.29	-7.59%	702,470
Feb 11, 2026	0.31	0.32	0.29	0.31	0.31	-1.75%	676,405
Feb 10, 2026	0.32	0.33	0.31	0.32	0.32	0.54%	256,628
Feb 9, 2026	0.29	0.33	0.29	0.31	0.31	4.22%	1,046,186
Feb 6, 2026	0.29	0.32	0.28	0.30	0.30	10.11%	1,768,160
Feb 5, 2026	0.29	0.30	0.27	0.27	0.27	-7.80%	939,761
Feb 4, 2026	0.30	0.31	0.27	0.30	0.30	-1.82%	812,309
Feb 3, 2026	0.31	0.32	0.30	0.30	0.30	-4.07%	663,674
Feb 2, 2026	0.29	0.32	0.29	0.31	0.31	8.79%	994,481
Jan 30, 2026	0.30	0.31	0.29	0.29	0.29	-2.03%	879,075
Jan 29, 2026	0.31	0.32	0.29	0.30	0.30	-7.81%	1,929,219
Jan 28, 2026	0.32	0.34	0.30	0.32	0.32	1.04%	2,449,135
Jan 27, 2026	0.32	0.33	0.30	0.32	0.32	-0.25%	1,685,475