MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
4.821
-0.109 (-2.21%)
At close: Sep 23, 2026, 4:00 PM EDT
4.940
+0.119 (2.46%)
After-hours: Sep 23, 2026, 7:59 PM EDT
MultiSensor AI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.73 | 4.83 | 4.73 | 4.82 | 4.82 | -2.20% | 1,618 |
| Sep 22, 2026 | 4.74 | 4.93 | 4.63 | 4.93 | 4.93 | 2.28% | 6,034 |
| Sep 21, 2026 | 4.84 | 4.95 | 4.75 | 4.82 | 4.82 | 2.12% | 3,137 |
| Sep 18, 2026 | 4.70 | 4.85 | 4.70 | 4.72 | 4.72 | -0.21% | 8,777 |
| Sep 17, 2026 | 4.71 | 4.97 | 4.65 | 4.73 | 4.73 | 1.50% | 9,614 |
| Sep 16, 2026 | 4.80 | 4.81 | 4.66 | 4.66 | 4.66 | -1.17% | 5,484 |
| Sep 15, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -3.58% | 2,026 |
| Sep 14, 2026 | 4.88 | 5.00 | 4.88 | 4.89 | 4.89 | 1.66% | 7,090 |
| Sep 11, 2026 | 4.70 | 4.94 | 4.70 | 4.81 | 4.81 | 3.22% | 10,201 |
| Sep 10, 2026 | 4.78 | 4.91 | 4.66 | 4.66 | 4.66 | -1.89% | 13,699 |
| Sep 9, 2026 | 4.95 | 4.95 | 4.70 | 4.75 | 4.75 | -4.23% | 18,850 |
| Sep 8, 2026 | 4.89 | 5.01 | 4.83 | 4.96 | 4.96 | 1.85% | 17,176 |
| Sep 4, 2026 | 4.79 | 5.03 | 4.79 | 4.87 | 4.87 | 1.67% | 6,986 |
| Sep 3, 2026 | 5.22 | 5.22 | 4.76 | 4.79 | 4.79 | -5.15% | 35,075 |
| Sep 2, 2026 | 5.11 | 5.39 | 5.05 | 5.05 | 5.05 | -0.78% | 11,934 |
| Sep 1, 2026 | 5.14 | 5.19 | 5.00 | 5.09 | 5.09 | -2.31% | 9,632 |
| Aug 31, 2026 | 5.22 | 5.29 | 5.19 | 5.21 | 5.21 | -2.98% | 3,996 |
| Aug 28, 2026 | 5.45 | 5.52 | 5.30 | 5.37 | 5.37 | -1.10% | 16,613 |
| Aug 27, 2026 | 5.27 | 5.45 | 5.27 | 5.43 | 5.43 | -0.37% | 19,353 |
| Aug 26, 2026 | 5.26 | 5.45 | 5.26 | 5.45 | 5.45 | 2.64% | 8,793 |
| Aug 25, 2026 | 5.50 | 5.68 | 5.26 | 5.31 | 5.31 | 0.57% | 31,681 |
| Aug 24, 2026 | 5.71 | 5.71 | 5.27 | 5.28 | 5.28 | -7.37% | 24,735 |
| Aug 21, 2026 | 5.55 | 5.82 | 5.55 | 5.70 | 5.70 | -1.04% | 10,962 |
| Aug 20, 2026 | 5.41 | 6.10 | 5.41 | 5.76 | 5.76 | 6.08% | 39,102 |
| Aug 19, 2026 | 5.45 | 5.71 | 5.31 | 5.43 | 5.43 | -3.55% | 19,486 |
| Aug 18, 2026 | 5.40 | 5.73 | 5.26 | 5.63 | 5.63 | 3.87% | 40,633 |
| Aug 17, 2026 | 5.16 | 5.58 | 5.16 | 5.42 | 5.42 | 3.83% | 16,830 |
| Aug 14, 2026 | 5.99 | 5.99 | 5.18 | 5.22 | 5.22 | -9.53% | 45,096 |
| Aug 13, 2026 | 5.48 | 6.02 | 5.46 | 5.77 | 5.77 | 3.41% | 100,464 |
| Aug 12, 2026 | 5.41 | 5.58 | 5.25 | 5.58 | 5.58 | 4.30% | 11,531 |
| Aug 11, 2026 | 5.56 | 5.56 | 5.35 | 5.35 | 5.35 | - | 13,072 |
| Aug 10, 2026 | 5.39 | 5.55 | 5.33 | 5.35 | 5.35 | 0.56% | 14,546 |
| Aug 7, 2026 | 5.28 | 5.58 | 5.18 | 5.32 | 5.32 | 4.11% | 44,121 |
| Aug 6, 2026 | 5.21 | 5.43 | 5.11 | 5.11 | 5.11 | -2.85% | 11,412 |
| Aug 5, 2026 | 5.38 | 5.50 | 5.26 | 5.26 | 5.26 | -3.13% | 9,188 |
| Aug 4, 2026 | 5.20 | 5.73 | 5.03 | 5.43 | 5.43 | 6.89% | 38,402 |
| Aug 3, 2026 | 4.77 | 5.17 | 4.77 | 5.08 | 5.08 | 6.97% | 11,283 |
| Jul 31, 2026 | 4.89 | 5.02 | 4.75 | 4.75 | 4.75 | -0.85% | 13,267 |
| Jul 30, 2026 | 4.54 | 4.79 | 4.52 | 4.79 | 4.79 | 5.97% | 12,987 |
| Jul 29, 2026 | 4.75 | 4.78 | 4.45 | 4.52 | 4.52 | -7.19% | 39,993 |
| Jul 28, 2026 | 4.88 | 5.07 | 4.63 | 4.87 | 4.87 | 1.88% | 12,823 |
| Jul 27, 2026 | 4.85 | 5.00 | 4.64 | 4.78 | 4.78 | -1.24% | 15,073 |
| 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% | 17,731 |
| 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 |