MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
5.76
-0.02 (-0.35%)
Jun 12, 2026, 11:20 AM EDT - Market open
MultiSensor AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.29 | 5.79 | 5.05 | 5.78 | 5.78 | 8.04% | 90,321 |
| Jun 10, 2026 | 4.87 | 5.35 | 4.82 | 5.35 | 5.35 | 8.52% | 128,660 |
| Jun 9, 2026 | 4.76 | 5.00 | 4.40 | 4.93 | 4.93 | 3.35% | 161,089 |
| Jun 8, 2026 | 4.72 | 5.08 | 4.71 | 4.77 | 4.77 | 1.27% | 139,216 |
| Jun 5, 2026 | 5.27 | 5.27 | 4.46 | 4.71 | 4.71 | -12.94% | 253,132 |
| Jun 4, 2026 | 5.40 | 5.55 | 4.90 | 5.41 | 5.41 | -3.39% | 591,756 |
| Jun 3, 2026 | 6.76 | 7.94 | 5.28 | 5.60 | 5.60 | 2.75% | 13,865,177 |
| Jun 2, 2026 | 5.55 | 5.94 | 5.43 | 5.45 | 5.45 | -0.73% | 29,218 |
| Jun 1, 2026 | 6.01 | 6.03 | 5.41 | 5.49 | 5.49 | -5.51% | 53,062 |
| May 29, 2026 | 6.04 | 6.17 | 5.79 | 5.81 | 5.81 | -3.65% | 41,733 |
| May 28, 2026 | 6.18 | 6.44 | 5.86 | 6.03 | 6.03 | -3.05% | 36,371 |
| May 27, 2026 | 6.25 | 6.45 | 6.16 | 6.22 | 6.22 | -3.57% | 18,831 |
| May 26, 2026 | 6.27 | 6.83 | 6.12 | 6.45 | 6.45 | 2.87% | 82,203 |
| May 22, 2026 | 5.75 | 6.39 | 5.75 | 6.27 | 6.27 | 7.36% | 57,524 |
| May 21, 2026 | 5.45 | 5.99 | 5.45 | 5.84 | 5.84 | 5.61% | 22,169 |
| May 20, 2026 | 5.45 | 5.97 | 5.45 | 5.53 | 5.53 | 0.55% | 11,081 |
| May 19, 2026 | 5.67 | 5.67 | 5.48 | 5.50 | 5.50 | -3.93% | 26,699 |
| May 18, 2026 | 5.83 | 5.87 | 5.60 | 5.73 | 5.73 | -0.78% | 9,259 |
| 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 |
| Apr 21, 2026 | 6.69 | 6.74 | 5.97 | 6.19 | 6.19 | -6.50% | 41,042 |
| Apr 20, 2026 | 6.27 | 6.62 | 6.10 | 6.62 | 6.62 | 5.75% | 44,831 |
| Apr 17, 2026 | 6.05 | 6.70 | 6.01 | 6.26 | 6.26 | 5.39% | 88,176 |
| Apr 16, 2026 | 6.05 | 6.25 | 5.70 | 5.94 | 5.94 | -2.62% | 57,369 |
| Apr 15, 2026 | 5.90 | 6.34 | 5.87 | 6.10 | 6.10 | 4.10% | 122,642 |
| Apr 14, 2026 | 6.16 | 6.64 | 5.77 | 5.86 | 5.86 | -3.62% | 66,055 |
| Apr 13, 2026 | 5.57 | 6.25 | 4.99 | 6.08 | 6.08 | 1.33% | 110,819 |
| Apr 10, 2026 | 6.72 | 6.94 | 5.98 | 6.00 | 6.00 | -9.96% | 54,449 |
| Apr 9, 2026 | 6.63 | 6.95 | 6.22 | 6.66 | 6.66 | 0.85% | 83,762 |
| Apr 8, 2026 | 8.00 | 9.04 | 6.61 | 6.61 | 6.61 | -29.58% | 158,861 |
| Apr 7, 2026 | 10.30 | 10.36 | 9.06 | 9.38 | 9.38 | -6.53% | 19,001 |
| Apr 6, 2026 | 10.00 | 11.18 | 10.00 | 10.04 | 10.04 | 4.67% | 23,611 |
| Apr 2, 2026 | 8.89 | 10.56 | 8.80 | 9.59 | 9.59 | 5.78% | 24,400 |
| Apr 1, 2026 | 9.96 | 10.00 | 9.01 | 9.07 | 9.07 | -1.90% | 18,600 |