MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
1.630
-0.040 (-2.40%)
Nov 21, 2024, 10:38 AM EST - Market open
MultiSensor AI Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | 1.85% | 11,492 |
Nov 19, 2024 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 46,251 |
Nov 18, 2024 | 1.64 | 1.68 | 1.61 | 1.63 | 1.63 | -0.61% | 11,972 |
Nov 15, 2024 | 1.76 | 1.76 | 1.62 | 1.64 | 1.64 | -4.09% | 31,229 |
Nov 14, 2024 | 1.69 | 1.80 | 1.67 | 1.71 | 1.71 | -6.46% | 5,457 |
Nov 13, 2024 | 1.95 | 1.95 | 1.69 | 1.83 | 1.83 | -6.26% | 27,293 |
Nov 12, 2024 | 1.88 | 1.95 | 1.83 | 1.95 | 1.95 | 2.63% | 12,454 |
Nov 11, 2024 | 1.95 | 2.01 | 1.84 | 1.90 | 1.90 | -2.56% | 9,672 |
Nov 8, 2024 | 1.97 | 1.97 | 1.90 | 1.95 | 1.95 | -1.02% | 4,146 |
Nov 7, 2024 | 2.00 | 2.03 | 1.92 | 1.97 | 1.97 | -0.51% | 23,248 |
Nov 6, 2024 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | 4.21% | 5,115 |
Nov 5, 2024 | 1.94 | 1.95 | 1.89 | 1.90 | 1.90 | - | 10,846 |
Nov 4, 2024 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -1.04% | 12,872 |
Nov 1, 2024 | 1.99 | 1.99 | 1.87 | 1.92 | 1.92 | -1.03% | 11,637 |
Oct 31, 2024 | 2.00 | 2.00 | 1.89 | 1.94 | 1.94 | -2.51% | 12,183 |
Oct 30, 2024 | 1.95 | 2.05 | 1.95 | 1.99 | 1.99 | -2.45% | 4,696 |
Oct 29, 2024 | 1.89 | 2.04 | 1.89 | 2.04 | 2.04 | 4.83% | 16,813 |
Oct 28, 2024 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | -1.96% | 13,644 |
Oct 25, 2024 | 2.02 | 2.02 | 1.95 | 1.99 | 1.99 | -3.17% | 3,911 |
Oct 24, 2024 | 2.02 | 2.17 | 2.02 | 2.05 | 2.05 | - | 9,358 |
Oct 23, 2024 | 2.07 | 2.10 | 1.99 | 2.05 | 2.05 | -0.97% | 9,615 |
Oct 22, 2024 | 2.13 | 2.13 | 1.95 | 2.07 | 2.07 | -0.96% | 7,640 |
Oct 21, 2024 | 2.03 | 2.19 | 1.95 | 2.09 | 2.09 | 2.45% | 6,610 |
Oct 18, 2024 | 2.01 | 2.12 | 1.96 | 2.04 | 2.04 | - | 5,817 |
Oct 17, 2024 | 2.13 | 2.17 | 1.99 | 2.04 | 2.04 | -0.97% | 2,971 |
Oct 16, 2024 | 2.02 | 2.06 | 1.90 | 2.06 | 2.06 | 5.10% | 7,093 |
Oct 15, 2024 | 1.94 | 1.98 | 1.90 | 1.96 | 1.96 | -2.00% | 5,513 |
Oct 14, 2024 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 3.09% | 13,350 |
Oct 11, 2024 | 2.01 | 2.01 | 1.78 | 1.94 | 1.94 | -0.51% | 4,797 |
Oct 10, 2024 | 1.88 | 2.11 | 1.76 | 1.95 | 1.95 | 16.07% | 24,723 |
Oct 9, 2024 | 1.88 | 1.97 | 1.58 | 1.68 | 1.68 | -11.11% | 18,704 |
Oct 8, 2024 | 1.97 | 2.01 | 1.89 | 1.89 | 1.89 | -6.44% | 5,679 |
Oct 7, 2024 | 2.05 | 2.20 | 1.89 | 2.02 | 2.02 | -2.88% | 31,096 |
Oct 4, 2024 | 2.16 | 2.20 | 1.99 | 2.08 | 2.08 | 2.46% | 25,301 |
Oct 3, 2024 | 1.99 | 2.20 | 1.99 | 2.03 | 2.03 | -0.98% | 12,024 |
Oct 2, 2024 | 2.03 | 2.09 | 2.03 | 2.05 | 2.05 | 1.99% | 2,551 |
Oct 1, 2024 | 2.21 | 2.22 | 1.97 | 2.01 | 2.01 | -6.94% | 7,264 |
Sep 30, 2024 | 2.19 | 2.19 | 2.07 | 2.16 | 2.16 | 0.47% | 18,504 |
Sep 27, 2024 | 2.08 | 2.15 | 2.06 | 2.15 | 2.15 | 3.86% | 35,339 |
Sep 26, 2024 | 1.92 | 2.15 | 1.92 | 2.07 | 2.07 | 11.89% | 20,583 |
Sep 25, 2024 | 2.00 | 2.01 | 1.81 | 1.85 | 1.85 | -8.87% | 10,425 |
Sep 24, 2024 | 2.08 | 2.13 | 2.02 | 2.03 | 2.03 | 1.00% | 40,027 |
Sep 23, 2024 | 2.09 | 2.09 | 2.00 | 2.01 | 2.01 | -0.99% | 14,713 |
Sep 20, 2024 | 2.11 | 2.14 | 2.00 | 2.03 | 2.03 | -0.98% | 160,582 |
Sep 19, 2024 | 2.14 | 2.20 | 2.05 | 2.05 | 2.05 | 0.49% | 11,125 |
Sep 18, 2024 | 2.20 | 2.20 | 2.04 | 2.04 | 2.04 | -6.85% | 22,632 |
Sep 17, 2024 | 2.19 | 2.25 | 2.14 | 2.19 | 2.19 | 1.39% | 11,256 |
Sep 16, 2024 | 2.19 | 2.26 | 2.16 | 2.16 | 2.16 | -1.37% | 13,158 |
Sep 13, 2024 | 2.21 | 2.21 | 2.16 | 2.19 | 2.19 | 3.30% | 9,700 |
Sep 12, 2024 | 2.20 | 2.20 | 2.09 | 2.12 | 2.12 | -0.47% | 19,765 |
Sep 11, 2024 | 2.08 | 2.35 | 2.08 | 2.13 | 2.13 | -1.84% | 29,332 |
Sep 10, 2024 | 2.15 | 2.20 | 2.08 | 2.17 | 2.17 | -1.36% | 16,632 |
Sep 9, 2024 | 2.29 | 2.29 | 2.13 | 2.20 | 2.20 | -0.90% | 34,369 |
Sep 6, 2024 | 2.24 | 2.25 | 2.20 | 2.22 | 2.22 | 3.26% | 9,459 |
Sep 5, 2024 | 2.13 | 2.20 | 2.13 | 2.15 | 2.15 | 0.94% | 6,385 |
Sep 4, 2024 | 2.21 | 2.24 | 2.13 | 2.13 | 2.13 | -2.92% | 16,244 |
Sep 3, 2024 | 2.35 | 2.35 | 2.13 | 2.19 | 2.19 | -1.61% | 17,751 |
Aug 30, 2024 | 2.22 | 2.23 | 2.18 | 2.23 | 2.23 | -1.33% | 35,608 |
Aug 29, 2024 | 2.26 | 2.27 | 2.17 | 2.26 | 2.26 | -0.44% | 1,485 |
Aug 28, 2024 | 2.15 | 2.29 | 2.15 | 2.27 | 2.27 | 1.34% | 8,781 |
Aug 27, 2024 | 2.16 | 2.24 | 2.10 | 2.24 | 2.24 | 3.23% | 7,137 |
Aug 26, 2024 | 2.21 | 2.30 | 1.91 | 2.17 | 2.17 | 0.23% | 28,420 |
Aug 23, 2024 | 2.30 | 2.30 | 2.16 | 2.17 | 2.17 | -3.35% | 15,144 |
Aug 22, 2024 | 2.20 | 2.27 | 2.18 | 2.24 | 2.24 | 5.16% | 24,333 |
Aug 21, 2024 | 1.99 | 2.25 | 1.99 | 2.13 | 2.13 | 7.04% | 25,314 |
Aug 20, 2024 | 2.45 | 2.45 | 1.93 | 1.99 | 1.99 | -11.95% | 65,706 |
Aug 19, 2024 | 1.79 | 2.28 | 1.79 | 2.26 | 2.26 | 26.26% | 73,693 |
Aug 16, 2024 | 1.60 | 1.95 | 1.59 | 1.79 | 1.79 | 12.58% | 77,469 |
Aug 15, 2024 | 1.64 | 1.65 | 1.54 | 1.59 | 1.59 | 1.27% | 12,125 |
Aug 14, 2024 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -1.88% | 10,268 |
Aug 13, 2024 | 1.60 | 1.63 | 1.56 | 1.60 | 1.60 | 1.27% | 12,785 |
Aug 12, 2024 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | - | 30,331 |
Aug 9, 2024 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -0.32% | 8,129 |
Aug 8, 2024 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.31% | 2,880 |
Aug 7, 2024 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -0.63% | 9,067 |
Aug 6, 2024 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | 4.58% | 16,833 |
Aug 5, 2024 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | -3.77% | 17,301 |
Aug 2, 2024 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 36,885 |
Aug 1, 2024 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.31% | 24,054 |
Jul 31, 2024 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | 0.94% | 14,393 |
Jul 30, 2024 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | - | 20,060 |
Jul 29, 2024 | 1.62 | 1.65 | 1.58 | 1.60 | 1.60 | - | 23,273 |
Jul 26, 2024 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | - | 4,312 |
Jul 25, 2024 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 18,515 |
Jul 24, 2024 | 1.59 | 1.65 | 1.54 | 1.57 | 1.57 | - | 15,441 |
Jul 23, 2024 | 1.61 | 1.63 | 1.52 | 1.57 | 1.57 | 0.58% | 11,589 |
Jul 22, 2024 | 1.59 | 1.65 | 1.54 | 1.56 | 1.56 | 0.71% | 30,730 |
Jul 19, 2024 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -2.52% | 11,062 |
Jul 18, 2024 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -0.93% | 40,160 |
Jul 17, 2024 | 1.64 | 1.65 | 1.56 | 1.61 | 1.61 | -1.53% | 26,836 |
Jul 16, 2024 | 1.67 | 1.67 | 1.60 | 1.63 | 1.63 | 3.82% | 64,782 |
Jul 15, 2024 | 1.57 | 1.66 | 1.57 | 1.57 | 1.57 | -1.88% | 37,436 |
Jul 12, 2024 | 1.62 | 1.66 | 1.59 | 1.60 | 1.60 | -2.74% | 44,477 |
Jul 11, 2024 | 1.73 | 1.73 | 1.61 | 1.65 | 1.65 | -2.66% | 8,804 |
Jul 10, 2024 | 1.68 | 1.84 | 1.68 | 1.69 | 1.69 | -4.52% | 29,513 |
Jul 9, 2024 | 1.89 | 1.89 | 1.67 | 1.77 | 1.77 | -5.35% | 21,792 |
Jul 8, 2024 | 1.91 | 2.00 | 1.77 | 1.87 | 1.87 | 3.03% | 36,418 |
Jul 5, 2024 | 1.75 | 1.82 | 1.73 | 1.82 | 1.82 | 6.76% | 21,334 |
Jul 3, 2024 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 4.94% | 5,922 |
Jul 2, 2024 | 1.62 | 1.76 | 1.61 | 1.62 | 1.62 | -0.92% | 57,183 |