MultiSensor AI Holdings, Inc. (MSAI)

NASDAQ: MSAI · Real-Time Price · USD

0.7790

+0.0750 (10.65%)

At close: Aug 1, 2025, 4:00 PM

0.8030

+0.0240 (3.08%)

After-hours: Aug 1, 2025, 7:51 PM EDT

Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.71	0.81	0.70	0.78	0.78	10.65%	329,043
Jul 31, 2025	0.74	0.74	0.70	0.70	0.70	-2.25%	43,491
Jul 30, 2025	0.74	0.75	0.72	0.72	0.72	-1.48%	56,616
Jul 29, 2025	0.76	0.77	0.73	0.73	0.73	-4.07%	52,372
Jul 28, 2025	0.83	0.85	0.75	0.76	0.76	-11.64%	198,445
Jul 25, 2025	0.76	0.87	0.73	0.86	0.86	15.14%	339,149
Jul 24, 2025	0.74	0.75	0.71	0.75	0.75	1.35%	108,138
Jul 23, 2025	0.73	0.75	0.71	0.74	0.74	3.92%	139,561
Jul 22, 2025	0.75	0.75	0.70	0.71	0.71	-5.39%	136,280
Jul 21, 2025	0.81	0.81	0.73	0.75	0.75	-3.84%	265,932
Jul 18, 2025	0.76	0.82	0.72	0.78	0.78	2.84%	115,048
Jul 17, 2025	0.80	0.81	0.76	0.76	0.76	-3.82%	72,203
Jul 16, 2025	0.76	0.81	0.73	0.79	0.79	2.74%	57,548
Jul 15, 2025	0.80	0.81	0.72	0.77	0.77	-5.48%	149,483
Jul 14, 2025	0.72	0.96	0.72	0.81	0.81	15.35%	701,922
Jul 11, 2025	0.70	0.71	0.68	0.71	0.71	2.53%	40,600
Jul 10, 2025	0.70	0.70	0.66	0.69	0.69	2.08%	38,872
Jul 9, 2025	0.64	0.69	0.64	0.67	0.67	2.46%	79,108
Jul 8, 2025	0.69	0.69	0.65	0.66	0.66	-0.45%	51,406
Jul 7, 2025	0.69	0.71	0.66	0.66	0.66	1.65%	101,202
Jul 3, 2025	0.64	0.67	0.64	0.65	0.65	1.26%	22,973
Jul 2, 2025	0.63	0.68	0.61	0.64	0.64	4.90%	313,014
Jul 1, 2025	0.60	0.64	0.59	0.61	0.61	2.34%	37,014
Jun 30, 2025	0.59	0.61	0.58	0.60	0.60	9.32%	92,424
Jun 27, 2025	0.59	0.61	0.52	0.55	0.55	-10.91%	208,028
Jun 26, 2025	0.58	0.62	0.58	0.61	0.61	4.24%	78,734
Jun 25, 2025	0.61	0.61	0.55	0.59	0.59	0.10%	75,786
Jun 24, 2025	0.57	0.62	0.54	0.59	0.59	13.15%	110,327
Jun 23, 2025	0.64	0.64	0.52	0.52	0.52	-18.55%	456,864
Jun 20, 2025	0.70	0.70	0.64	0.64	0.64	-8.93%	96,827
Jun 18, 2025	0.69	0.72	0.68	0.70	0.70	2.92%	34,491
Jun 17, 2025	0.70	0.70	0.68	0.68	0.68	-2.59%	42,943
Jun 16, 2025	0.67	0.71	0.67	0.70	0.70	2.60%	50,394
Jun 13, 2025	0.71	0.73	0.67	0.68	0.68	-6.00%	99,611
Jun 12, 2025	0.72	0.76	0.71	0.73	0.73	0.14%	137,889
Jun 11, 2025	0.72	0.72	0.72	0.72	0.72	0.50%	72,761
Jun 10, 2025	0.71	0.72	0.71	0.72	0.72	1.46%	73,205
Jun 9, 2025	0.73	0.80	0.70	0.71	0.71	-6.27%	264,441
Jun 6, 2025	0.80	0.82	0.75	0.76	0.76	-3.50%	89,951
Jun 5, 2025	0.82	0.82	0.77	0.79	0.79	-3.54%	39,396
Jun 4, 2025	0.77	0.83	0.77	0.81	0.81	3.67%	22,591
Jun 3, 2025	0.79	0.84	0.73	0.79	0.79	-3.44%	80,665
Jun 2, 2025	0.73	0.84	0.73	0.81	0.81	8.72%	151,971
May 30, 2025	0.81	0.81	0.72	0.75	0.75	-8.22%	81,178
May 29, 2025	0.85	0.85	0.80	0.81	0.81	-1.83%	124,897
May 28, 2025	0.79	0.84	0.77	0.83	0.83	5.69%	86,542
May 27, 2025	0.81	0.83	0.78	0.79	0.79	-6.18%	223,309
May 23, 2025	0.84	0.88	0.80	0.84	0.84	-1.83%	55,802
May 22, 2025	0.82	0.87	0.82	0.85	0.85	1.48%	20,811
May 21, 2025	0.88	0.88	0.84	0.84	0.84	-2.30%	35,593