MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
0.7500
+0.0400 (5.63%)
May 2, 2025, 4:00 PM EDT - Market closed
MultiSensor AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 0.83 | 0.87 | 0.78 | 0.86 | 0.86 | -4.04% | 66,578 |
| Apr 4, 2025 | 0.94 | 0.94 | 0.85 | 0.90 | 0.90 | -5.44% | 55,280 |
| Apr 3, 2025 | 0.95 | 0.99 | 0.90 | 0.95 | 0.95 | -3.38% | 46,772 |
| Apr 2, 2025 | 0.90 | 1.01 | 0.85 | 0.98 | 0.98 | 13.08% | 159,908 |
| Apr 1, 2025 | 0.93 | 0.98 | 0.86 | 0.87 | 0.87 | -6.73% | 82,179 |
| Mar 31, 2025 | 1.04 | 1.05 | 0.80 | 0.93 | 0.93 | -16.96% | 160,023 |
| Mar 28, 2025 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -5.08% | 56,685 |
| Mar 27, 2025 | 1.21 | 1.26 | 1.15 | 1.18 | 1.18 | -4.84% | 40,802 |
| Mar 26, 2025 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -3.88% | 19,176 |
| Mar 25, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -1.53% | 49,036 |
| Mar 24, 2025 | 1.29 | 1.37 | 1.29 | 1.31 | 1.31 | 1.55% | 65,346 |
| Mar 21, 2025 | 1.22 | 1.29 | 1.21 | 1.29 | 1.29 | 3.20% | 43,051 |
| Mar 20, 2025 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -2.34% | 62,545 |
| Mar 19, 2025 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | 4.92% | 38,993 |
| Mar 18, 2025 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -4.69% | 51,994 |
| Mar 17, 2025 | 1.25 | 1.37 | 1.17 | 1.28 | 1.28 | 9.40% | 230,337 |
| Mar 14, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 42,410 |
| Mar 13, 2025 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | - | 14,282 |
| Mar 12, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 29,108 |
| Mar 11, 2025 | 1.11 | 1.17 | 1.05 | 1.15 | 1.15 | 3.60% | 90,157 |
| Mar 10, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -5.13% | 62,071 |
| Mar 7, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 43,331 |
| Mar 6, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | 1.74% | 40,678 |
| Mar 5, 2025 | 1.21 | 1.23 | 1.13 | 1.15 | 1.15 | -4.96% | 56,801 |
| Mar 4, 2025 | 1.15 | 1.22 | 1.10 | 1.21 | 1.21 | 3.42% | 90,834 |
| Mar 3, 2025 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | -5.65% | 102,792 |
| Feb 28, 2025 | 1.21 | 1.26 | 1.18 | 1.24 | 1.24 | - | 57,233 |
| Feb 27, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | - | 57,271 |
| Feb 26, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 67,320 |
| Feb 25, 2025 | 1.27 | 1.29 | 1.19 | 1.21 | 1.21 | -7.63% | 213,954 |
| Feb 24, 2025 | 1.38 | 1.38 | 1.26 | 1.31 | 1.31 | -2.24% | 99,890 |
| Feb 21, 2025 | 1.46 | 1.47 | 1.33 | 1.34 | 1.34 | -8.22% | 190,711 |