MultiSensor AI Holdings, Inc. (MSAI)

NASDAQ: MSAI · Real-Time Price · USD

0.2871

-0.0629 (-17.97%)

At close: Mar 16, 2026, 4:00 PM EDT

0.2900

+0.0029 (1.01%)

After-hours: Mar 16, 2026, 7:47 PM EDT

MultiSensor AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.32	0.32	0.28	0.29	0.29	-17.97%	3,271,023
Mar 13, 2026	0.31	0.38	0.30	0.35	0.35	15.78%	4,447,191
Mar 12, 2026	0.30	0.32	0.30	0.30	0.30	1.61%	628,604
Mar 11, 2026	0.30	0.31	0.29	0.30	0.30	-2.04%	407,120
Mar 10, 2026	0.31	0.31	0.30	0.30	0.30	-4.07%	614,725
Mar 9, 2026	0.30	0.32	0.29	0.32	0.32	5.60%	1,091,653
Mar 6, 2026	0.30	0.31	0.28	0.30	0.30	2.29%	903,507
Mar 5, 2026	0.30	0.31	0.29	0.29	0.29	-1.61%	405,861
Mar 4, 2026	0.28	0.32	0.28	0.30	0.30	5.27%	1,182,083
Mar 3, 2026	0.30	0.31	0.28	0.28	0.28	-8.71%	1,137,904
Mar 2, 2026	0.28	0.31	0.28	0.31	0.31	9.93%	1,114,306
Feb 27, 2026	0.29	0.29	0.28	0.28	0.28	-2.76%	206,448
Feb 26, 2026	0.29	0.30	0.28	0.29	0.29	-1.36%	693,371
Feb 25, 2026	0.29	0.30	0.28	0.29	0.29	1.52%	741,725
Feb 24, 2026	0.28	0.29	0.28	0.29	0.29	0.98%	195,405
Feb 23, 2026	0.30	0.31	0.28	0.29	0.29	-4.56%	464,956
Feb 20, 2026	0.31	0.33	0.30	0.30	0.30	-4.21%	551,641
Feb 19, 2026	0.32	0.32	0.30	0.31	0.31	-1.60%	455,990
Feb 18, 2026	0.31	0.32	0.30	0.32	0.32	6.59%	713,691
Feb 17, 2026	0.29	0.30	0.29	0.30	0.30	4.54%	606,826
Feb 13, 2026	0.30	0.30	0.29	0.29	0.29	0.03%	394,009
Feb 12, 2026	0.31	0.31	0.29	0.29	0.29	-7.59%	702,470
Feb 11, 2026	0.31	0.32	0.29	0.31	0.31	-1.75%	676,405
Feb 10, 2026	0.32	0.33	0.31	0.32	0.32	0.54%	256,628
Feb 9, 2026	0.29	0.33	0.29	0.31	0.31	4.22%	1,046,186
Feb 6, 2026	0.29	0.32	0.28	0.30	0.30	10.11%	1,768,160
Feb 5, 2026	0.29	0.30	0.27	0.27	0.27	-7.80%	939,761
Feb 4, 2026	0.30	0.31	0.27	0.30	0.30	-1.82%	812,309
Feb 3, 2026	0.31	0.32	0.30	0.30	0.30	-4.07%	663,674
Feb 2, 2026	0.29	0.32	0.29	0.31	0.31	8.79%	994,481
Jan 30, 2026	0.30	0.31	0.29	0.29	0.29	-2.03%	879,075
Jan 29, 2026	0.31	0.32	0.29	0.30	0.30	-7.81%	1,929,219
Jan 28, 2026	0.32	0.34	0.30	0.32	0.32	1.04%	2,449,135
Jan 27, 2026	0.32	0.33	0.30	0.32	0.32	-0.25%	1,685,475
Jan 26, 2026	0.35	0.36	0.30	0.32	0.32	-6.15%	9,673,961
Jan 23, 2026	0.36	0.37	0.33	0.34	0.34	-4.11%	1,924,728
Jan 22, 2026	0.32	0.39	0.31	0.35	0.35	13.37%	3,692,451
Jan 21, 2026	0.28	0.32	0.28	0.31	0.31	9.65%	1,940,708
Jan 20, 2026	0.29	0.30	0.27	0.28	0.28	-3.47%	1,281,839
Jan 16, 2026	0.31	0.31	0.29	0.29	0.29	-2.36%	853,256
Jan 15, 2026	0.31	0.32	0.30	0.30	0.30	-1.34%	805,389
Jan 14, 2026	0.32	0.33	0.27	0.31	0.31	-2.71%	1,703,639
Jan 13, 2026	0.33	0.34	0.31	0.31	0.31	-4.94%	1,931,593
Jan 12, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	1,723,431
Jan 9, 2026	0.36	0.38	0.34	0.36	0.36	1.31%	2,288,232
Jan 8, 2026	0.35	0.36	0.33	0.35	0.35	0.40%	1,415,730
Jan 7, 2026	0.38	0.38	0.30	0.35	0.35	-8.09%	2,960,977
Jan 6, 2026	0.41	0.42	0.35	0.38	0.38	0.58%	6,584,889
Jan 5, 2026	0.32	0.38	0.31	0.38	0.38	22.17%	3,673,385
Jan 2, 2026	0.29	0.33	0.29	0.31	0.31	7.29%	4,546,330