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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.87 | 0.90 | 0.78 | 0.85 | 0.85 | 9.87% | 5,623,868 |
| Oct 27, 2025 | 0.86 | 0.86 | 0.73 | 0.77 | 0.77 | -19.91% | 4,213,709 |
| Oct 24, 2025 | 0.81 | 1.00 | 0.68 | 0.96 | 0.96 | -28.77% | 22,533,052 |
| Oct 23, 2025 | 0.67 | 1.40 | 0.67 | 1.35 | 1.35 | 101.73% | 94,007,920 |
| Oct 22, 2025 | 0.64 | 0.69 | 0.59 | 0.67 | 0.67 | 1.01% | 1,272,967 |
| Oct 21, 2025 | 0.55 | 0.69 | 0.54 | 0.66 | 0.66 | 20.45% | 5,097,694 |
| Oct 20, 2025 | 0.52 | 0.80 | 0.51 | 0.55 | 0.55 | 9.06% | 22,722,590 |
| Oct 17, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -0.77% | 172,780 |
| Oct 16, 2025 | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | -2.10% | 280,089 |
| Oct 15, 2025 | 0.56 | 0.58 | 0.51 | 0.52 | 0.52 | -0.71% | 712,090 |
| Oct 14, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -1.38% | 343,454 |
| Oct 13, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -0.43% | 267,029 |
| Oct 10, 2025 | 0.54 | 0.57 | 0.46 | 0.53 | 0.53 | -6.20% | 909,217 |
| Oct 9, 2025 | 0.62 | 0.62 | 0.55 | 0.57 | 0.57 | -8.30% | 826,616 |
| Oct 8, 2025 | 0.65 | 0.66 | 0.60 | 0.62 | 0.62 | -4.71% | 1,078,149 |
| Oct 7, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | 1.48% | 379,059 |
| Oct 6, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -0.28% | 489,725 |
| Oct 3, 2025 | 0.70 | 0.74 | 0.60 | 0.64 | 0.64 | -4.90% | 524,138 |
| Oct 2, 2025 | 0.66 | 0.69 | 0.64 | 0.68 | 0.68 | 3.62% | 275,828 |
| Oct 1, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 0.99% | 200,455 |
| Sep 30, 2025 | 0.69 | 0.72 | 0.62 | 0.65 | 0.65 | -0.92% | 168,179 |
| Sep 29, 2025 | 0.69 | 0.76 | 0.64 | 0.65 | 0.65 | -3.17% | 156,736 |
| Sep 26, 2025 | 0.68 | 0.70 | 0.66 | 0.67 | 0.67 | -0.53% | 57,141 |
| Sep 25, 2025 | 0.74 | 0.75 | 0.68 | 0.68 | 0.68 | -9.32% | 224,411 |
| Sep 24, 2025 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | 1.28% | 73,610 |
| Sep 23, 2025 | 0.75 | 0.78 | 0.74 | 0.74 | 0.74 | 1.32% | 270,500 |
| Sep 22, 2025 | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -2.39% | 97,487 |
| Sep 19, 2025 | 0.75 | 0.78 | 0.72 | 0.74 | 0.74 | 3.68% | 199,181 |
| Sep 18, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -2.30% | 61,185 |
| Sep 17, 2025 | 0.70 | 0.77 | 0.70 | 0.73 | 0.73 | 4.93% | 78,169 |
| Sep 16, 2025 | 0.71 | 0.75 | 0.69 | 0.70 | 0.70 | -1.84% | 141,684 |
| Sep 15, 2025 | 0.74 | 0.77 | 0.68 | 0.71 | 0.71 | -6.13% | 204,147 |
| Sep 12, 2025 | 0.80 | 0.82 | 0.72 | 0.76 | 0.76 | -1.90% | 199,658 |
| Sep 11, 2025 | 0.68 | 0.81 | 0.68 | 0.77 | 0.77 | 12.23% | 299,499 |
| Sep 10, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | -1.24% | 61,076 |
| Sep 9, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 0.65% | 41,856 |
| Sep 8, 2025 | 0.67 | 0.71 | 0.64 | 0.69 | 0.69 | 6.26% | 71,081 |
| Sep 5, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 0.55% | 32,857 |
| Sep 4, 2025 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | -0.55% | 22,312 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -3.87% | 538,056 |
| Sep 2, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | 0.35% | 13,916 |
| Aug 29, 2025 | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -6.51% | 111,030 |
| Aug 28, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -1.12% | 25,644 |
| Aug 27, 2025 | 0.74 | 0.79 | 0.73 | 0.73 | 0.73 | -2.31% | 52,044 |
| Aug 26, 2025 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | 1.67% | 60,368 |
| Aug 25, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -0.65% | 87,382 |
| 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 |