MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
0.3550
+0.0046 (1.31%)
At close: Jan 9, 2026, 4:00 PM EST
0.3571
+0.0021 (0.59%)
Pre-market: Jan 12, 2026, 4:41 AM EST
MultiSensor AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | 1.31% | 2,285,727 |
| Jan 8, 2026 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 0.40% | 1,307,054 |
| Jan 7, 2026 | 0.38 | 0.38 | 0.30 | 0.35 | 0.35 | -8.09% | 2,960,021 |
| Jan 6, 2026 | 0.41 | 0.42 | 0.35 | 0.38 | 0.38 | 0.58% | 6,523,709 |
| Jan 5, 2026 | 0.32 | 0.38 | 0.31 | 0.38 | 0.38 | 22.17% | 3,543,753 |
| Jan 2, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 7.29% | 4,546,330 |
| Dec 31, 2025 | 0.39 | 0.39 | 0.25 | 0.29 | 0.29 | -29.58% | 9,483,809 |
| Dec 30, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 1.51% | 877,890 |
| Dec 29, 2025 | 0.43 | 0.43 | 0.37 | 0.40 | 0.40 | -7.34% | 2,653,473 |
| Dec 26, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 1.83% | 1,012,543 |
| Dec 24, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -8.49% | 1,239,880 |
| Dec 23, 2025 | 0.45 | 0.52 | 0.45 | 0.47 | 0.47 | 4.88% | 1,882,100 |
| Dec 22, 2025 | 0.44 | 0.49 | 0.43 | 0.44 | 0.44 | 1.48% | 987,846 |
| Dec 19, 2025 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | 2.26% | 1,064,577 |
| Dec 18, 2025 | 0.44 | 0.48 | 0.43 | 0.43 | 0.43 | 3.15% | 1,606,067 |
| Dec 17, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -5.55% | 745,955 |
| Dec 16, 2025 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 6.69% | 1,022,500 |
| Dec 15, 2025 | 0.51 | 0.51 | 0.41 | 0.41 | 0.41 | -16.28% | 2,783,772 |
| Dec 12, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -4.14% | 1,639,508 |
| Dec 11, 2025 | 0.55 | 0.56 | 0.51 | 0.51 | 0.51 | -9.12% | 1,883,325 |
| Dec 10, 2025 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -4.48% | 1,387,846 |
| Dec 9, 2025 | 0.59 | 0.64 | 0.56 | 0.59 | 0.59 | 0.87% | 1,509,469 |
| Dec 8, 2025 | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | 7.10% | 1,466,337 |
| Dec 5, 2025 | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -7.15% | 1,591,171 |
| Dec 4, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -1.58% | 995,214 |
| Dec 3, 2025 | 0.57 | 0.61 | 0.55 | 0.60 | 0.60 | 5.19% | 1,718,171 |
| Dec 2, 2025 | 0.53 | 0.60 | 0.53 | 0.57 | 0.57 | 0.80% | 1,294,838 |
| Dec 1, 2025 | 0.61 | 0.63 | 0.55 | 0.57 | 0.57 | -11.79% | 2,031,197 |
| Nov 28, 2025 | 0.65 | 0.68 | 0.64 | 0.64 | 0.64 | 0.17% | 1,093,008 |
| Nov 26, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -2.24% | 2,254,951 |
| Nov 25, 2025 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -9.01% | 2,096,214 |
| Nov 24, 2025 | 0.72 | 0.77 | 0.71 | 0.72 | 0.72 | 1.35% | 1,356,108 |
| Nov 21, 2025 | 0.66 | 0.75 | 0.63 | 0.71 | 0.71 | 3.56% | 2,345,859 |
| Nov 20, 2025 | 0.75 | 0.80 | 0.68 | 0.69 | 0.69 | -10.51% | 2,836,300 |
| Nov 19, 2025 | 0.80 | 0.90 | 0.74 | 0.77 | 0.77 | -7.14% | 2,358,985 |
| Nov 18, 2025 | 0.71 | 0.85 | 0.70 | 0.83 | 0.83 | 11.46% | 2,525,013 |
| Nov 17, 2025 | 0.90 | 0.94 | 0.71 | 0.74 | 0.74 | -15.92% | 4,844,922 |
| Nov 14, 2025 | 0.97 | 0.99 | 0.84 | 0.88 | 0.88 | -17.73% | 6,017,786 |
| Nov 13, 2025 | 1.14 | 1.17 | 1.01 | 1.07 | 1.07 | -10.08% | 4,399,279 |
| Nov 12, 2025 | 1.18 | 1.26 | 1.14 | 1.19 | 1.19 | 5.31% | 4,563,719 |
| Nov 11, 2025 | 1.11 | 1.19 | 1.08 | 1.13 | 1.13 | -5.83% | 3,812,225 |
| Nov 10, 2025 | 1.21 | 1.31 | 1.15 | 1.20 | 1.20 | 8.11% | 7,951,876 |
| Nov 7, 2025 | 1.30 | 1.33 | 1.05 | 1.11 | 1.11 | -17.16% | 12,098,305 |
| Nov 6, 2025 | 1.20 | 1.50 | 1.13 | 1.34 | 1.34 | 14.53% | 19,884,216 |
| Nov 5, 2025 | 1.45 | 1.50 | 1.00 | 1.17 | 1.17 | -12.69% | 18,197,711 |
| Nov 4, 2025 | 1.70 | 1.82 | 1.29 | 1.34 | 1.34 | -32.32% | 25,683,688 |
| Nov 3, 2025 | 1.97 | 2.15 | 1.58 | 1.98 | 1.98 | 26.92% | 63,395,148 |
| Oct 31, 2025 | 1.79 | 2.40 | 1.55 | 1.56 | 1.56 | 18.18% | 203,156,869 |
| Oct 30, 2025 | 1.16 | 1.65 | 1.12 | 1.32 | 1.32 | 30.69% | 91,161,343 |
| Oct 29, 2025 | 1.05 | 1.42 | 0.98 | 1.01 | 1.01 | 19.37% | 106,661,099 |