MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
0.7426
+0.0535 (7.76%)
At close: Aug 22, 2025, 4:00 PM
0.7499
+0.0073 (0.98%)
After-hours: Aug 22, 2025, 7:52 PM EDT
MultiSensor AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.70 | 0.75 | 0.69 | 0.74 | 0.74 | 7.76% | 28,669 |
| Aug 21, 2025 | 0.67 | 0.70 | 0.65 | 0.69 | 0.69 | 0.16% | 38,848 |
| Aug 20, 2025 | 0.68 | 0.70 | 0.65 | 0.69 | 0.69 | -2.82% | 95,654 |
| Aug 19, 2025 | 0.76 | 0.77 | 0.68 | 0.71 | 0.71 | -7.57% | 110,368 |
| Aug 18, 2025 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | -1.79% | 41,935 |
| Aug 15, 2025 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | 1.23% | 55,622 |
| Aug 14, 2025 | 0.79 | 0.82 | 0.77 | 0.77 | 0.77 | -6.78% | 66,231 |
| Aug 13, 2025 | 0.83 | 0.83 | 0.78 | 0.83 | 0.83 | -0.01% | 84,934 |
| Aug 12, 2025 | 0.76 | 0.84 | 0.76 | 0.83 | 0.83 | 5.97% | 32,276 |
| Aug 11, 2025 | 0.80 | 0.83 | 0.77 | 0.78 | 0.78 | -4.76% | 33,161 |
| Aug 8, 2025 | 0.81 | 0.82 | 0.76 | 0.82 | 0.82 | 2.37% | 44,584 |
| Aug 7, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 1.27% | 59,350 |
| Aug 6, 2025 | 0.78 | 0.79 | 0.74 | 0.79 | 0.79 | 2.45% | 28,508 |
| Aug 5, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -3.61% | 21,191 |
| Aug 4, 2025 | 0.80 | 0.81 | 0.74 | 0.80 | 0.80 | 2.70% | 90,806 |
| Aug 1, 2025 | 0.71 | 0.81 | 0.70 | 0.78 | 0.78 | 10.65% | 329,043 |
| Jul 31, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -2.25% | 43,491 |
| Jul 30, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -1.48% | 56,616 |
| Jul 29, 2025 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -4.07% | 52,372 |
| Jul 28, 2025 | 0.83 | 0.85 | 0.75 | 0.76 | 0.76 | -11.64% | 198,445 |
| Jul 25, 2025 | 0.76 | 0.87 | 0.73 | 0.86 | 0.86 | 15.14% | 339,149 |
| Jul 24, 2025 | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | 1.35% | 108,138 |
| Jul 23, 2025 | 0.73 | 0.75 | 0.71 | 0.74 | 0.74 | 3.92% | 139,561 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -5.39% | 136,280 |
| Jul 21, 2025 | 0.81 | 0.81 | 0.73 | 0.75 | 0.75 | -3.84% | 265,932 |
| Jul 18, 2025 | 0.76 | 0.82 | 0.72 | 0.78 | 0.78 | 2.84% | 115,048 |
| Jul 17, 2025 | 0.80 | 0.81 | 0.76 | 0.76 | 0.76 | -3.82% | 72,203 |
| Jul 16, 2025 | 0.76 | 0.81 | 0.73 | 0.79 | 0.79 | 2.74% | 57,548 |
| Jul 15, 2025 | 0.80 | 0.81 | 0.72 | 0.77 | 0.77 | -5.48% | 149,483 |
| Jul 14, 2025 | 0.72 | 0.96 | 0.72 | 0.81 | 0.81 | 15.35% | 701,922 |
| Jul 11, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | 2.53% | 40,600 |
| Jul 10, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | 2.08% | 38,872 |
| Jul 9, 2025 | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | 2.46% | 79,108 |
| Jul 8, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -0.45% | 51,406 |
| Jul 7, 2025 | 0.69 | 0.71 | 0.66 | 0.66 | 0.66 | 1.65% | 101,202 |
| Jul 3, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 1.26% | 22,973 |
| Jul 2, 2025 | 0.63 | 0.68 | 0.61 | 0.64 | 0.64 | 4.90% | 313,014 |
| Jul 1, 2025 | 0.60 | 0.64 | 0.59 | 0.61 | 0.61 | 2.34% | 37,014 |
| Jun 30, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 9.32% | 92,424 |
| Jun 27, 2025 | 0.59 | 0.61 | 0.52 | 0.55 | 0.55 | -10.91% | 208,028 |
| Jun 26, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 4.24% | 78,734 |
| Jun 25, 2025 | 0.61 | 0.61 | 0.55 | 0.59 | 0.59 | 0.10% | 75,786 |
| Jun 24, 2025 | 0.57 | 0.62 | 0.54 | 0.59 | 0.59 | 13.15% | 110,327 |
| Jun 23, 2025 | 0.64 | 0.64 | 0.52 | 0.52 | 0.52 | -18.55% | 456,864 |
| Jun 20, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -8.93% | 96,827 |
| 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 |