MultiSensor AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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