MultiSensor AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.29	0.32	0.29	0.31	0.31	8.79%	992,813
Jan 30, 2026	0.30	0.31	0.29	0.29	0.29	-2.03%	856,086
Jan 29, 2026	0.31	0.32	0.29	0.30	0.30	-7.81%	1,921,830
Jan 28, 2026	0.32	0.34	0.30	0.32	0.32	1.04%	2,351,064
Jan 27, 2026	0.32	0.33	0.30	0.32	0.32	-0.25%	1,664,090
Jan 26, 2026	0.35	0.36	0.30	0.32	0.32	-6.15%	9,614,100
Jan 23, 2026	0.36	0.37	0.33	0.34	0.34	-4.11%	1,528,690
Jan 22, 2026	0.32	0.39	0.31	0.35	0.35	13.37%	3,600,359
Jan 21, 2026	0.28	0.32	0.28	0.31	0.31	9.65%	1,863,156
Jan 20, 2026	0.29	0.30	0.27	0.28	0.28	-3.47%	1,254,058
Jan 16, 2026	0.31	0.31	0.29	0.29	0.29	-2.36%	840,029
Jan 15, 2026	0.31	0.32	0.30	0.30	0.30	-1.34%	801,760
Jan 14, 2026	0.32	0.33	0.27	0.31	0.31	-2.71%	1,677,783
Jan 13, 2026	0.33	0.34	0.31	0.31	0.31	-4.94%	1,916,146
Jan 12, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	1,682,405
Jan 9, 2026	0.36	0.38	0.34	0.36	0.36	1.31%	2,285,727
Jan 8, 2026	0.35	0.36	0.33	0.35	0.35	0.40%	1,307,054
Jan 7, 2026	0.38	0.38	0.30	0.35	0.35	-8.09%	2,960,021
Jan 6, 2026	0.41	0.42	0.35	0.38	0.38	0.58%	6,523,709
Jan 5, 2026	0.32	0.38	0.31	0.38	0.38	22.17%	3,543,753
Jan 2, 2026	0.29	0.33	0.29	0.31	0.31	7.29%	4,546,330
Dec 31, 2025	0.39	0.39	0.25	0.29	0.29	-29.58%	9,483,809
Dec 30, 2025	0.40	0.42	0.39	0.41	0.41	1.51%	877,890
Dec 29, 2025	0.43	0.43	0.37	0.40	0.40	-7.34%	2,653,473
Dec 26, 2025	0.44	0.44	0.42	0.43	0.43	1.83%	1,012,543
Dec 24, 2025	0.46	0.47	0.43	0.43	0.43	-8.49%	1,239,880
Dec 23, 2025	0.45	0.52	0.45	0.47	0.47	4.88%	1,882,100
Dec 22, 2025	0.44	0.49	0.43	0.44	0.44	1.48%	987,846
Dec 19, 2025	0.44	0.46	0.42	0.44	0.44	2.26%	1,064,577
Dec 18, 2025	0.44	0.48	0.43	0.43	0.43	3.15%	1,606,067
Dec 17, 2025	0.45	0.46	0.42	0.42	0.42	-5.55%	745,955
Dec 16, 2025	0.43	0.46	0.42	0.44	0.44	6.69%	1,022,500
Dec 15, 2025	0.51	0.51	0.41	0.41	0.41	-16.28%	2,783,772
Dec 12, 2025	0.51	0.52	0.48	0.49	0.49	-4.14%	1,639,508
Dec 11, 2025	0.55	0.56	0.51	0.51	0.51	-9.12%	1,883,325
Dec 10, 2025	0.59	0.59	0.55	0.57	0.57	-4.48%	1,387,846
Dec 9, 2025	0.59	0.64	0.56	0.59	0.59	0.87%	1,509,469
Dec 8, 2025	0.56	0.59	0.55	0.59	0.59	7.10%	1,466,337
Dec 5, 2025	0.58	0.59	0.55	0.55	0.55	-7.15%	1,591,171
Dec 4, 2025	0.60	0.62	0.58	0.59	0.59	-1.58%	995,214
Dec 3, 2025	0.57	0.61	0.55	0.60	0.60	5.19%	1,718,171
Dec 2, 2025	0.53	0.60	0.53	0.57	0.57	0.80%	1,294,838
Dec 1, 2025	0.61	0.63	0.55	0.57	0.57	-11.79%	2,031,197
Nov 28, 2025	0.65	0.68	0.64	0.64	0.64	0.17%	1,093,008
Nov 26, 2025	0.65	0.66	0.62	0.64	0.64	-2.24%	2,254,951
Nov 25, 2025	0.68	0.69	0.64	0.65	0.65	-9.01%	2,096,214
Nov 24, 2025	0.72	0.77	0.71	0.72	0.72	1.35%	1,356,108
Nov 21, 2025	0.66	0.75	0.63	0.71	0.71	3.56%	2,345,859
Nov 20, 2025	0.75	0.80	0.68	0.69	0.69	-10.51%	2,836,300
Nov 19, 2025	0.80	0.90	0.74	0.77	0.77	-7.14%	2,358,985