MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
5.22
-0.55 (-9.53%)
At close: Aug 14, 2026, 4:00 PM EDT
5.33
+0.11 (2.11%)
After-hours: Aug 14, 2026, 6:38 PM EDT
MultiSensor AI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.99 | 5.99 | 5.18 | 5.22 | 5.22 | -9.53% | 39,692 |
| Aug 13, 2026 | 5.48 | 6.02 | 5.46 | 5.77 | 5.77 | 3.41% | 75,483 |
| Aug 12, 2026 | 5.41 | 5.58 | 5.25 | 5.58 | 5.58 | 4.30% | 10,935 |
| Aug 11, 2026 | 5.56 | 5.56 | 5.35 | 5.35 | 5.35 | - | 12,725 |
| Aug 10, 2026 | 5.39 | 5.55 | 5.33 | 5.35 | 5.35 | 0.56% | 14,494 |
| Aug 7, 2026 | 5.28 | 5.58 | 5.18 | 5.32 | 5.32 | 4.11% | 44,030 |
| Aug 6, 2026 | 5.21 | 5.43 | 5.11 | 5.11 | 5.11 | -2.85% | 11,264 |
| Aug 5, 2026 | 5.38 | 5.50 | 5.26 | 5.26 | 5.26 | -3.13% | 9,067 |
| Aug 4, 2026 | 5.20 | 5.73 | 5.03 | 5.43 | 5.43 | 6.89% | 38,380 |
| Aug 3, 2026 | 4.77 | 5.17 | 4.77 | 5.08 | 5.08 | 6.97% | 10,453 |
| Jul 31, 2026 | 4.89 | 5.02 | 4.75 | 4.75 | 4.75 | -0.85% | 13,263 |
| Jul 30, 2026 | 4.54 | 4.79 | 4.52 | 4.79 | 4.79 | 5.97% | 12,850 |
| Jul 29, 2026 | 4.75 | 4.78 | 4.45 | 4.52 | 4.52 | -7.19% | 38,960 |
| Jul 28, 2026 | 4.88 | 5.07 | 4.63 | 4.87 | 4.87 | 1.88% | 12,822 |
| Jul 27, 2026 | 4.85 | 5.00 | 4.64 | 4.78 | 4.78 | -1.24% | 15,072 |
| Jul 24, 2026 | 5.00 | 5.11 | 4.84 | 4.84 | 4.84 | -5.10% | 11,665 |
| Jul 23, 2026 | 5.15 | 5.28 | 4.76 | 5.10 | 5.10 | -2.30% | 17,730 |
| Jul 22, 2026 | 5.16 | 5.35 | 5.16 | 5.22 | 5.22 | -2.79% | 14,189 |
| Jul 21, 2026 | 5.42 | 5.44 | 5.34 | 5.37 | 5.37 | 2.68% | 12,321 |
| Jul 20, 2026 | 5.30 | 5.30 | 5.14 | 5.23 | 5.23 | -1.69% | 7,235 |
| Jul 17, 2026 | 5.26 | 5.42 | 5.13 | 5.32 | 5.32 | -1.66% | 29,880 |
| Jul 16, 2026 | 5.50 | 5.75 | 5.33 | 5.41 | 5.41 | -1.46% | 15,483 |
| Jul 15, 2026 | 5.44 | 5.63 | 5.25 | 5.49 | 5.49 | 0.37% | 54,873 |
| Jul 14, 2026 | 5.20 | 5.66 | 5.00 | 5.47 | 5.47 | 8.32% | 35,314 |
| Jul 13, 2026 | 5.15 | 5.18 | 5.00 | 5.05 | 5.05 | -3.63% | 12,110 |
| Jul 10, 2026 | 5.16 | 5.27 | 5.10 | 5.24 | 5.24 | 0.58% | 15,350 |
| Jul 9, 2026 | 5.14 | 5.32 | 5.14 | 5.21 | 5.21 | - | 9,900 |
| Jul 8, 2026 | 5.27 | 5.30 | 5.05 | 5.21 | 5.21 | -2.25% | 14,928 |
| Jul 7, 2026 | 5.65 | 5.65 | 5.01 | 5.33 | 5.33 | -4.82% | 24,245 |
| Jul 6, 2026 | 5.15 | 5.66 | 4.98 | 5.60 | 5.60 | 10.13% | 82,029 |
| Jul 2, 2026 | 5.39 | 5.39 | 5.03 | 5.09 | 5.09 | -4.60% | 23,616 |
| Jul 1, 2026 | 5.24 | 5.49 | 5.13 | 5.33 | 5.33 | 2.30% | 14,594 |
| Jun 30, 2026 | 5.18 | 5.35 | 4.92 | 5.21 | 5.21 | -2.62% | 14,733 |
| Jun 29, 2026 | 5.06 | 5.39 | 4.88 | 5.35 | 5.35 | 7.00% | 27,457 |
| 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 |