Skip to main content
logo
MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
0.7599
-0.0147 (-1.90%)
At close: Sep 12, 2025, 4:00 PM EDT
0.7300
-0.0299 (-3.93%)
Pre-market: Sep 15, 2025, 5:34 AM EDT

MultiSensor AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20250.800.820.720.760.76-1.90%199,658
Sep 11, 20250.680.810.680.770.7712.23%299,499
Sep 10, 20250.690.700.670.690.69-1.24%61,076
Sep 9, 20250.700.700.680.700.700.65%41,856
Sep 8, 20250.670.710.640.690.696.26%71,081
Sep 5, 20250.650.670.640.650.650.55%32,857
Sep 4, 20250.650.680.640.650.65-0.55%22,312
Sep 3, 20250.680.680.640.650.65-3.87%538,056
Sep 2, 20250.680.700.670.680.680.35%13,916
Aug 29, 20250.720.720.660.680.68-6.51%111,030
Aug 28, 20250.720.740.710.720.72-1.12%25,644
Aug 27, 20250.740.790.730.730.73-2.31%52,044
Aug 26, 20250.750.790.750.750.751.67%60,368
Aug 25, 20250.730.740.730.740.74-0.65%87,382
Aug 22, 20250.700.750.690.740.747.76%28,669
Aug 21, 20250.670.700.650.690.690.16%38,848
Aug 20, 20250.680.700.650.690.69-2.82%95,654
Aug 19, 20250.760.770.680.710.71-7.57%110,368
Aug 18, 20250.760.800.760.770.77-1.79%41,935
Aug 15, 20250.780.800.760.780.781.23%55,622
Aug 14, 20250.790.820.770.770.77-6.78%66,231
Aug 13, 20250.830.830.780.830.83-0.01%84,934
Aug 12, 20250.760.840.760.830.835.97%32,276
Aug 11, 20250.800.830.770.780.78-4.76%33,161
Aug 8, 20250.810.820.760.820.822.37%44,584
Aug 7, 20250.780.800.760.800.801.27%59,350
Aug 6, 20250.780.790.740.790.792.45%28,508
Aug 5, 20250.790.790.770.770.77-3.61%21,191
Aug 4, 20250.800.810.740.800.802.70%90,806
Aug 1, 20250.710.810.700.780.7810.65%329,043
Jul 31, 20250.740.740.700.700.70-2.25%43,491
Jul 30, 20250.740.750.720.720.72-1.48%56,616
Jul 29, 20250.760.770.730.730.73-4.07%52,372
Jul 28, 20250.830.850.750.760.76-11.64%198,445
Jul 25, 20250.760.870.730.860.8615.14%339,149
Jul 24, 20250.740.750.710.750.751.35%108,138
Jul 23, 20250.730.750.710.740.743.92%139,561
Jul 22, 20250.750.750.700.710.71-5.39%136,280
Jul 21, 20250.810.810.730.750.75-3.84%265,932
Jul 18, 20250.760.820.720.780.782.84%115,048
Jul 17, 20250.800.810.760.760.76-3.82%72,203
Jul 16, 20250.760.810.730.790.792.74%57,548
Jul 15, 20250.800.810.720.770.77-5.48%149,483
Jul 14, 20250.720.960.720.810.8115.35%701,922
Jul 11, 20250.700.710.680.710.712.53%40,600
Jul 10, 20250.700.700.660.690.692.08%38,872
Jul 9, 20250.640.690.640.670.672.46%79,108
Jul 8, 20250.690.690.650.660.66-0.45%51,406
Jul 7, 20250.690.710.660.660.661.65%101,202
Jul 3, 20250.640.670.640.650.651.26%22,973