Skip to main content
MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
1.980
+0.390 (24.53%)
At close: Dec 20, 2024, 4:00 PM
1.700
-0.280 (-14.15%)
After-hours: Dec 20, 2024, 5:54 PM EST

MultiSensor AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.632.021.551.981.9824.53%393,844
Dec 19, 20241.601.601.451.591.59-0.63%39,102
Dec 18, 20241.601.641.571.601.601.27%61,825
Dec 17, 20241.501.601.421.581.587.48%33,759
Dec 16, 20241.541.541.401.471.47-3.92%63,323
Dec 13, 20241.601.601.511.531.53-2.55%17,797
Dec 12, 20241.571.601.551.571.57-1.26%16,978
Dec 11, 20241.561.701.561.591.59-0.63%39,054
Dec 10, 20241.601.651.501.601.60-84,441
Dec 9, 20241.601.711.551.601.60-50,430
Dec 6, 20241.691.801.581.601.60-0.62%118,935
Dec 5, 20241.651.651.551.611.61-1.83%15,787
Dec 4, 20241.551.701.551.641.641.86%22,177
Dec 3, 20241.671.671.591.611.61-5.29%24,979
Dec 2, 20241.751.791.601.701.701.19%77,951
Nov 29, 20241.581.691.571.681.687.01%32,038
Nov 27, 20241.681.751.571.571.57-5.42%50,339
Nov 26, 20241.771.821.541.661.66-44,088
Nov 25, 20241.631.751.631.661.661.22%17,348
Nov 22, 20241.701.741.641.641.64-1.20%25,085
Nov 21, 20241.661.711.551.661.660.61%53,188
Nov 20, 20241.651.691.651.651.651.85%11,492
Nov 19, 20241.631.651.611.621.62-0.61%46,251
Nov 18, 20241.641.681.611.631.63-0.61%11,972
Nov 15, 20241.761.761.621.641.64-4.09%31,229
Nov 14, 20241.691.801.671.711.71-6.46%5,457
Nov 13, 20241.951.951.691.831.83-6.26%27,293
Nov 12, 20241.881.951.831.951.952.63%12,454
Nov 11, 20241.952.011.841.901.90-2.56%9,672
Nov 8, 20241.971.971.901.951.95-1.02%4,146
Nov 7, 20242.002.031.921.971.97-0.51%23,248
Nov 6, 20242.012.011.971.981.984.21%5,115
Nov 5, 20241.941.951.891.901.90-10,846
Nov 4, 20241.951.951.901.901.90-1.04%12,872
Nov 1, 20241.991.991.871.921.92-1.03%11,637
Oct 31, 20242.002.001.891.941.94-2.51%12,183
Oct 30, 20241.952.051.951.991.99-2.45%4,696
Oct 29, 20241.892.041.892.042.044.83%16,813
Oct 28, 20242.002.001.901.951.95-1.96%13,644
Oct 25, 20242.022.021.951.991.99-3.17%3,911
Oct 24, 20242.022.172.022.052.05-9,358
Oct 23, 20242.072.101.992.052.05-0.97%9,615
Oct 22, 20242.132.131.952.072.07-0.96%7,640
Oct 21, 20242.032.191.952.092.092.45%6,610
Oct 18, 20242.012.121.962.042.04-5,817
Oct 17, 20242.132.171.992.042.04-0.97%2,971
Oct 16, 20242.022.061.902.062.065.10%7,093
Oct 15, 20241.941.981.901.961.96-2.00%5,513
Oct 14, 20241.952.011.952.002.003.09%13,350
Oct 11, 20242.012.011.781.941.94-0.51%4,797
Oct 10, 20241.882.111.761.951.9516.07%24,723
Oct 9, 20241.881.971.581.681.68-11.11%18,704
Oct 8, 20241.972.011.891.891.89-6.44%5,679
Oct 7, 20242.052.201.892.022.02-2.88%31,096
Oct 4, 20242.162.201.992.082.082.46%25,301
Oct 3, 20241.992.201.992.032.03-0.98%12,024
Oct 2, 20242.032.092.032.052.051.99%2,551
Oct 1, 20242.212.221.972.012.01-6.94%7,264
Sep 30, 20242.192.192.072.162.160.47%18,504
Sep 27, 20242.082.152.062.152.153.86%35,339
Sep 26, 20241.922.151.922.072.0711.89%20,583
Sep 25, 20242.002.011.811.851.85-8.87%10,425
Sep 24, 20242.082.132.022.032.031.00%40,027
Sep 23, 20242.092.092.002.012.01-0.99%14,713
Sep 20, 20242.112.142.002.032.03-0.98%160,582
Sep 19, 20242.142.202.052.052.050.49%11,125
Sep 18, 20242.202.202.042.042.04-6.85%22,632
Sep 17, 20242.192.252.142.192.191.39%11,256
Sep 16, 20242.192.262.162.162.16-1.37%13,158
Sep 13, 20242.212.212.162.192.193.30%9,700
Sep 12, 20242.202.202.092.122.12-0.47%19,765
Sep 11, 20242.082.352.082.132.13-1.84%29,332
Sep 10, 20242.152.202.082.172.17-1.36%16,632
Sep 9, 20242.292.292.132.202.20-0.90%34,369
Sep 6, 20242.242.252.202.222.223.26%9,459
Sep 5, 20242.132.202.132.152.150.94%6,385
Sep 4, 20242.212.242.132.132.13-2.92%16,244
Sep 3, 20242.352.352.132.192.19-1.61%17,751
Aug 30, 20242.222.232.182.232.23-1.33%35,608
Aug 29, 20242.262.272.172.262.26-0.44%1,485
Aug 28, 20242.152.292.152.272.271.34%8,781
Aug 27, 20242.162.242.102.242.243.23%7,137
Aug 26, 20242.212.301.912.172.170.23%28,420
Aug 23, 20242.302.302.162.172.17-3.35%15,144
Aug 22, 20242.202.272.182.242.245.16%24,333
Aug 21, 20241.992.251.992.132.137.04%25,314
Aug 20, 20242.452.451.931.991.99-11.95%65,706
Aug 19, 20241.792.281.792.262.2626.26%73,693
Aug 16, 20241.601.951.591.791.7912.58%77,469
Aug 15, 20241.641.651.541.591.591.27%12,125
Aug 14, 20241.641.641.571.571.57-1.88%10,268
Aug 13, 20241.601.631.561.601.601.27%12,785
Aug 12, 20241.561.621.561.581.58-30,331
Aug 9, 20241.611.621.581.581.58-0.32%8,129
Aug 8, 20241.591.591.551.591.59-0.31%2,880
Aug 7, 20241.631.631.571.591.59-0.63%9,067
Aug 6, 20241.551.651.551.601.604.58%16,833
Aug 5, 20241.521.561.511.531.53-3.77%17,301
Aug 2, 20241.591.631.581.591.59-1.85%36,885
Aug 1, 20241.601.631.601.621.620.31%24,054