MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
0.8461
+0.0760 (9.87%)
At close: Oct 28, 2025, 4:00 PM EDT
0.8798
+0.0337 (3.98%)
After-hours: Oct 28, 2025, 7:59 PM EDT

MultiSensor AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.870.900.780.850.859.87%5,623,868
Oct 27, 20250.860.860.730.770.77-19.91%4,213,709
Oct 24, 20250.811.000.680.960.96-28.77%22,533,052
Oct 23, 20250.671.400.671.351.35101.73%94,007,920
Oct 22, 20250.640.690.590.670.671.01%1,272,967
Oct 21, 20250.550.690.540.660.6620.45%5,097,694
Oct 20, 20250.520.800.510.550.559.06%22,722,590
Oct 17, 20250.500.520.500.500.50-0.77%172,780
Oct 16, 20250.510.550.510.510.51-2.10%280,089
Oct 15, 20250.560.580.510.520.52-0.71%712,090
Oct 14, 20250.530.540.500.520.52-1.38%343,454
Oct 13, 20250.540.550.510.530.53-0.43%267,029
Oct 10, 20250.540.570.460.530.53-6.20%909,217
Oct 9, 20250.620.620.550.570.57-8.30%826,616
Oct 8, 20250.650.660.600.620.62-4.71%1,078,149
Oct 7, 20250.660.660.620.650.651.48%379,059
Oct 6, 20250.690.690.630.640.64-0.28%489,725
Oct 3, 20250.700.740.600.640.64-4.90%524,138
Oct 2, 20250.660.690.640.680.683.62%275,828
Oct 1, 20250.640.670.640.650.650.99%200,455
Sep 30, 20250.690.720.620.650.65-0.92%168,179
Sep 29, 20250.690.760.640.650.65-3.17%156,736
Sep 26, 20250.680.700.660.670.67-0.53%57,141
Sep 25, 20250.740.750.680.680.68-9.32%224,411
Sep 24, 20250.740.770.740.750.751.28%73,610
Sep 23, 20250.750.780.740.740.741.32%270,500
Sep 22, 20250.760.770.720.730.73-2.39%97,487
Sep 19, 20250.750.780.720.740.743.68%199,181
Sep 18, 20250.740.760.720.720.72-2.30%61,185
Sep 17, 20250.700.770.700.730.734.93%78,169
Sep 16, 20250.710.750.690.700.70-1.84%141,684
Sep 15, 20250.740.770.680.710.71-6.13%204,147
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