MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
0.8675
-0.0626 (-6.73%)
At close: Apr 1, 2025, 4:00 PM
0.9607
+0.0932 (10.74%)
After-hours: Apr 1, 2025, 7:50 PM EDT
MultiSensor AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.93 | 0.98 | 0.86 | 0.87 | 0.87 | -6.73% | 81,849 |
| Mar 31, 2025 | 1.04 | 1.05 | 0.80 | 0.93 | 0.93 | -16.96% | 160,023 |
| Mar 28, 2025 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -5.08% | 56,685 |
| Mar 27, 2025 | 1.21 | 1.26 | 1.15 | 1.18 | 1.18 | -4.84% | 40,802 |
| Mar 26, 2025 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -3.88% | 19,176 |
| Mar 25, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -1.53% | 49,036 |
| Mar 24, 2025 | 1.29 | 1.37 | 1.29 | 1.31 | 1.31 | 1.55% | 65,346 |
| Mar 21, 2025 | 1.22 | 1.29 | 1.21 | 1.29 | 1.29 | 3.20% | 43,051 |
| Mar 20, 2025 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -2.34% | 62,545 |
| Mar 19, 2025 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | 4.92% | 38,993 |
| Mar 18, 2025 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -4.69% | 51,994 |
| Mar 17, 2025 | 1.25 | 1.37 | 1.17 | 1.28 | 1.28 | 9.40% | 230,337 |
| Mar 14, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 42,410 |
| Mar 13, 2025 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | - | 14,282 |
| Mar 12, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 29,108 |
| Mar 11, 2025 | 1.11 | 1.17 | 1.05 | 1.15 | 1.15 | 3.60% | 90,157 |
| Mar 10, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -5.13% | 62,071 |
| Mar 7, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 43,331 |
| Mar 6, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | 1.74% | 40,678 |
| Mar 5, 2025 | 1.21 | 1.23 | 1.13 | 1.15 | 1.15 | -4.96% | 56,801 |
| Mar 4, 2025 | 1.15 | 1.22 | 1.10 | 1.21 | 1.21 | 3.42% | 90,834 |
| Mar 3, 2025 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | -5.65% | 102,792 |
| Feb 28, 2025 | 1.21 | 1.26 | 1.18 | 1.24 | 1.24 | - | 57,233 |
| Feb 27, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | - | 57,271 |
| Feb 26, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 67,320 |
| Feb 25, 2025 | 1.27 | 1.29 | 1.19 | 1.21 | 1.21 | -7.63% | 213,954 |
| Feb 24, 2025 | 1.38 | 1.38 | 1.26 | 1.31 | 1.31 | -2.24% | 99,890 |
| Feb 21, 2025 | 1.46 | 1.47 | 1.33 | 1.34 | 1.34 | -8.22% | 190,711 |
| Feb 20, 2025 | 1.50 | 1.51 | 1.36 | 1.46 | 1.46 | -4.58% | 156,377 |
| Feb 19, 2025 | 1.63 | 1.78 | 1.45 | 1.53 | 1.53 | -2.55% | 516,262 |
| Feb 18, 2025 | 1.53 | 1.95 | 1.42 | 1.57 | 1.57 | 8.28% | 1,408,327 |
| Feb 14, 2025 | 1.31 | 1.51 | 1.31 | 1.45 | 1.45 | 13.28% | 581,969 |
| Feb 13, 2025 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 102,157 |
| Feb 12, 2025 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | -0.78% | 85,737 |
| Feb 11, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 102,173 |
| Feb 10, 2025 | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 110,968 |
| Feb 7, 2025 | 1.31 | 1.35 | 1.27 | 1.32 | 1.32 | 0.76% | 114,260 |
| Feb 6, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 54,889 |
| Feb 5, 2025 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 56,219 |
| Feb 4, 2025 | 1.27 | 1.36 | 1.25 | 1.31 | 1.31 | 3.97% | 132,629 |
| Feb 3, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -1.56% | 117,090 |
| Jan 31, 2025 | 1.30 | 1.32 | 1.22 | 1.28 | 1.28 | -2.29% | 307,065 |
| Jan 30, 2025 | 1.45 | 1.45 | 1.28 | 1.31 | 1.31 | -7.09% | 368,374 |
| Jan 29, 2025 | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | -6.62% | 155,052 |
| Jan 28, 2025 | 1.58 | 1.58 | 1.49 | 1.51 | 1.51 | -2.58% | 88,695 |
| Jan 27, 2025 | 1.53 | 1.58 | 1.45 | 1.55 | 1.55 | -5.49% | 296,508 |
| Jan 24, 2025 | 1.65 | 1.67 | 1.60 | 1.64 | 1.64 | - | 254,780 |
| Jan 23, 2025 | 1.65 | 1.67 | 1.56 | 1.64 | 1.64 | 1.23% | 282,740 |
| Jan 22, 2025 | 1.80 | 1.85 | 1.59 | 1.62 | 1.62 | -6.36% | 466,590 |
| Jan 21, 2025 | 1.60 | 1.78 | 1.57 | 1.73 | 1.73 | 8.12% | 381,360 |