MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
5.04
-0.29 (-5.41%)
At close: Jul 2, 2026, 4:00 PM EDT
5.09
+0.04 (0.86%)
After-hours: Jul 2, 2026, 4:00 PM EDT
MultiSensor AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.39 | 5.39 | 5.20 | 5.25 | - | -1.54% | 5,984 |
| Jul 1, 2026 | 5.24 | 5.49 | 5.13 | 5.33 | 5.33 | 2.30% | 14,284 |
| Jun 30, 2026 | 5.18 | 5.35 | 4.92 | 5.21 | 5.21 | -2.62% | 13,444 |
| Jun 29, 2026 | 5.06 | 5.39 | 4.88 | 5.35 | 5.35 | 7.00% | 27,429 |
| Jun 26, 2026 | 5.15 | 5.30 | 4.90 | 5.00 | 5.00 | -4.76% | 188,055 |
| Jun 25, 2026 | 5.39 | 5.64 | 5.21 | 5.25 | 5.25 | -3.31% | 18,119 |
| Jun 24, 2026 | 5.43 | 5.62 | 5.20 | 5.43 | 5.43 | -0.18% | 30,904 |
| Jun 23, 2026 | 5.47 | 5.55 | 5.37 | 5.44 | 5.44 | -3.89% | 34,772 |
| Jun 22, 2026 | 5.73 | 5.79 | 5.58 | 5.66 | 5.66 | -4.39% | 28,495 |
| Jun 18, 2026 | 5.69 | 6.02 | 5.39 | 5.92 | 5.92 | 5.34% | 108,057 |
| Jun 17, 2026 | 5.62 | 5.76 | 5.58 | 5.62 | 5.62 | -2.94% | 28,883 |
| Jun 16, 2026 | 5.74 | 5.90 | 5.55 | 5.79 | 5.79 | 0.70% | 33,008 |
| Jun 15, 2026 | 5.56 | 5.95 | 5.56 | 5.75 | 5.75 | 4.93% | 91,156 |
| Jun 12, 2026 | 5.68 | 5.76 | 5.27 | 5.48 | 5.48 | -5.19% | 79,897 |
| Jun 11, 2026 | 5.29 | 5.79 | 5.05 | 5.78 | 5.78 | 8.04% | 90,867 |
| Jun 10, 2026 | 4.87 | 5.35 | 4.82 | 5.35 | 5.35 | 8.52% | 129,902 |
| Jun 9, 2026 | 4.76 | 5.00 | 4.40 | 4.93 | 4.93 | 3.35% | 161,955 |
| Jun 8, 2026 | 4.72 | 5.08 | 4.71 | 4.77 | 4.77 | 1.27% | 142,973 |
| Jun 5, 2026 | 5.27 | 5.27 | 4.46 | 4.71 | 4.71 | -12.94% | 264,070 |
| Jun 4, 2026 | 5.40 | 5.55 | 4.90 | 5.41 | 5.41 | -3.39% | 612,852 |
| Jun 3, 2026 | 6.76 | 7.94 | 5.28 | 5.60 | 5.60 | 2.75% | 13,943,911 |
| Jun 2, 2026 | 5.55 | 5.94 | 5.43 | 5.45 | 5.45 | -0.73% | 29,353 |
| Jun 1, 2026 | 6.01 | 6.03 | 5.41 | 5.49 | 5.49 | -5.51% | 53,163 |
| May 29, 2026 | 6.04 | 6.17 | 5.79 | 5.81 | 5.81 | -3.65% | 42,109 |
| May 28, 2026 | 6.18 | 6.44 | 5.86 | 6.03 | 6.03 | -3.05% | 36,516 |
| May 27, 2026 | 6.25 | 6.45 | 6.16 | 6.22 | 6.22 | -3.57% | 18,840 |
| May 26, 2026 | 6.27 | 6.83 | 6.12 | 6.45 | 6.45 | 2.87% | 82,357 |
| May 22, 2026 | 5.75 | 6.39 | 5.75 | 6.27 | 6.27 | 7.36% | 57,635 |
| May 21, 2026 | 5.45 | 5.99 | 5.45 | 5.84 | 5.84 | 5.61% | 22,327 |
| May 20, 2026 | 5.45 | 5.97 | 5.45 | 5.53 | 5.53 | 0.55% | 11,275 |
| May 19, 2026 | 5.67 | 5.67 | 5.48 | 5.50 | 5.50 | -3.93% | 26,752 |
| May 18, 2026 | 5.83 | 5.87 | 5.60 | 5.73 | 5.73 | -0.78% | 9,266 |
| May 15, 2026 | 6.10 | 6.10 | 5.65 | 5.77 | 5.77 | -7.97% | 40,659 |
| May 14, 2026 | 5.89 | 6.27 | 5.63 | 6.27 | 6.27 | 7.55% | 67,615 |
| May 13, 2026 | 6.06 | 6.25 | 5.80 | 5.83 | 5.83 | 3.37% | 68,052 |
| May 12, 2026 | 5.86 | 5.97 | 5.59 | 5.64 | 5.64 | -6.00% | 43,543 |
| May 11, 2026 | 5.90 | 6.26 | 5.74 | 6.00 | 6.00 | 0.93% | 33,096 |
| May 8, 2026 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | 2.68% | 21,191 |
| May 7, 2026 | 6.17 | 6.35 | 5.50 | 5.79 | 5.79 | -6.46% | 64,444 |
| May 6, 2026 | 6.33 | 6.57 | 6.04 | 6.19 | 6.19 | -1.75% | 22,028 |
| May 5, 2026 | 6.57 | 6.57 | 6.00 | 6.30 | 6.30 | -2.17% | 25,422 |
| May 4, 2026 | 6.53 | 6.79 | 6.28 | 6.44 | 6.44 | -0.46% | 34,721 |
| May 1, 2026 | 6.78 | 7.20 | 6.31 | 6.47 | 6.47 | -1.37% | 77,801 |
| Apr 30, 2026 | 6.02 | 6.82 | 6.00 | 6.56 | 6.56 | 10.25% | 98,684 |
| Apr 29, 2026 | 5.54 | 6.57 | 5.43 | 5.95 | 5.95 | 9.78% | 92,780 |
| Apr 28, 2026 | 5.38 | 5.48 | 5.30 | 5.42 | 5.42 | -1.99% | 27,896 |
| Apr 27, 2026 | 5.44 | 5.55 | 5.34 | 5.53 | 5.53 | -0.54% | 32,624 |
| Apr 24, 2026 | 5.57 | 5.66 | 5.49 | 5.56 | 5.56 | -0.18% | 23,024 |
| Apr 23, 2026 | 6.18 | 6.18 | 5.40 | 5.57 | 5.57 | -10.74% | 61,627 |
| Apr 22, 2026 | 6.30 | 6.30 | 6.07 | 6.24 | 6.24 | 0.81% | 21,443 |