MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
3.100
+0.046 (1.52%)
Nov 6, 2026, 1:34 PM EST - Market open
MultiSensor AI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.15 | 3.16 | 3.01 | 3.10 | 3.10 | 1.52% | 4,340 |
| Nov 5, 2026 | 3.15 | 3.16 | 2.84 | 3.05 | 3.05 | -3.67% | 23,073 |
| Nov 4, 2026 | 3.40 | 3.42 | 3.14 | 3.17 | 3.17 | -0.31% | 13,524 |
| Nov 3, 2026 | 3.14 | 3.49 | 3.14 | 3.18 | 3.18 | -0.31% | 7,560 |
| Nov 2, 2026 | 3.54 | 3.56 | 3.17 | 3.19 | 3.19 | -2.15% | 12,785 |
| Oct 30, 2026 | 3.35 | 3.43 | 3.26 | 3.26 | 3.26 | -4.82% | 19,767 |
| Oct 29, 2026 | 3.57 | 3.63 | 3.35 | 3.43 | 3.43 | 2.24% | 4,086 |
| Oct 28, 2026 | 3.55 | 3.64 | 3.35 | 3.35 | 3.35 | -1.47% | 9,753 |
| Oct 27, 2026 | 3.53 | 3.59 | 3.40 | 3.40 | 3.40 | -5.56% | 27,601 |
| Oct 26, 2026 | 3.77 | 3.77 | 3.59 | 3.60 | 3.60 | -1.37% | 7,730 |
| Oct 23, 2026 | 4.20 | 4.32 | 3.62 | 3.65 | 3.65 | -6.65% | 18,741 |
| Oct 22, 2026 | 4.38 | 4.38 | 3.89 | 3.91 | 3.91 | -6.43% | 12,613 |
| Oct 21, 2026 | 4.43 | 4.43 | 4.02 | 4.18 | 4.18 | -2.14% | 7,799 |
| Oct 20, 2026 | 4.14 | 4.28 | 4.14 | 4.27 | 4.27 | 2.64% | 3,302 |
| Oct 19, 2026 | 3.94 | 4.23 | 3.94 | 4.16 | 4.16 | 2.46% | 9,305 |
| Oct 16, 2026 | 4.29 | 4.45 | 3.86 | 4.06 | 4.06 | -5.58% | 19,681 |
| Oct 15, 2026 | 4.26 | 4.32 | 4.24 | 4.30 | 4.30 | -1.60% | 6,221 |
| Oct 14, 2026 | 4.63 | 4.63 | 4.22 | 4.37 | 4.37 | -6.02% | 7,564 |
| Oct 13, 2026 | 5.00 | 5.00 | 4.64 | 4.65 | 4.65 | -2.11% | 6,640 |
| Oct 12, 2026 | 4.65 | 4.76 | 4.50 | 4.75 | 4.75 | 2.15% | 7,126 |
| Oct 9, 2026 | 4.44 | 4.74 | 4.40 | 4.65 | 4.65 | 4.78% | 16,262 |
| Oct 8, 2026 | 4.55 | 4.55 | 4.38 | 4.44 | 4.44 | -3.53% | 2,787 |
| Oct 7, 2026 | 4.50 | 4.61 | 4.42 | 4.60 | 4.60 | 1.10% | 9,223 |
| Oct 6, 2026 | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | -1.09% | 5,380 |
| Oct 5, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -2.23% | 5,074 |
| Oct 2, 2026 | 4.71 | 4.76 | 4.69 | 4.71 | 4.71 | -1.05% | 9,901 |
| Oct 1, 2026 | 4.71 | 4.76 | 4.65 | 4.76 | 4.76 | -2.16% | 2,161 |
| Sep 30, 2026 | 4.80 | 5.37 | 4.67 | 4.86 | 4.86 | 2.32% | 11,774 |
| Sep 29, 2026 | 4.60 | 4.91 | 4.60 | 4.75 | 4.75 | 1.06% | 2,291 |
| Sep 28, 2026 | 4.74 | 4.87 | 4.63 | 4.70 | 4.70 | -2.59% | 3,737 |
| Sep 25, 2026 | 4.79 | 4.89 | 4.79 | 4.83 | 4.83 | -0.82% | 1,374 |
| Sep 24, 2026 | 4.81 | 4.95 | 4.62 | 4.87 | 4.87 | 0.91% | 11,992 |
| Sep 23, 2026 | 4.73 | 4.83 | 4.73 | 4.82 | 4.82 | -2.20% | 2,035 |
| Sep 22, 2026 | 4.74 | 4.93 | 4.63 | 4.93 | 4.93 | 2.28% | 7,930 |
| Sep 21, 2026 | 4.84 | 4.95 | 4.75 | 4.82 | 4.82 | 2.12% | 3,192 |
| Sep 18, 2026 | 4.70 | 4.85 | 4.70 | 4.72 | 4.72 | -0.21% | 9,034 |
| Sep 17, 2026 | 4.71 | 4.97 | 4.65 | 4.73 | 4.73 | 1.50% | 10,134 |
| Sep 16, 2026 | 4.80 | 4.81 | 4.66 | 4.66 | 4.66 | -1.17% | 5,549 |
| Sep 15, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -3.58% | 2,037 |
| Sep 14, 2026 | 4.88 | 5.00 | 4.88 | 4.89 | 4.89 | 1.66% | 7,103 |
| Sep 11, 2026 | 4.70 | 4.94 | 4.70 | 4.81 | 4.81 | 3.22% | 10,203 |
| Sep 10, 2026 | 4.78 | 4.91 | 4.66 | 4.66 | 4.66 | -1.89% | 13,705 |
| Sep 9, 2026 | 4.95 | 4.95 | 4.70 | 4.75 | 4.75 | -4.23% | 18,855 |
| Sep 8, 2026 | 4.89 | 5.01 | 4.83 | 4.96 | 4.96 | 1.85% | 17,177 |
| Sep 4, 2026 | 4.79 | 5.03 | 4.79 | 4.87 | 4.87 | 1.67% | 7,270 |
| Sep 3, 2026 | 5.22 | 5.22 | 4.76 | 4.79 | 4.79 | -5.15% | 35,249 |
| Sep 2, 2026 | 5.11 | 5.39 | 5.05 | 5.05 | 5.05 | -0.78% | 13,396 |
| Sep 1, 2026 | 5.14 | 5.19 | 5.00 | 5.09 | 5.09 | -2.31% | 9,633 |
| Aug 31, 2026 | 5.22 | 5.29 | 5.19 | 5.21 | 5.21 | -2.98% | 4,014 |
| Aug 28, 2026 | 5.45 | 5.52 | 5.30 | 5.37 | 5.37 | -1.10% | 16,613 |