MultiSensor AI Holdings, Inc. (MSAIW)
NASDAQ: MSAIW · Real-Time Price · USD · Warrants
0.0249
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | - |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.86% | 3,062 |
| Jul 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.35% | 51,011 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.05% | 5,342 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.90% | 39,294 |
| Jul 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.35% | 14,382 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.67% | 4,599 |
| Jul 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,438 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,228 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 18.11% | 18,200 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.33% | 2,750 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.81% | 13,382 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 19,788 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,989 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,673 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 122 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.35% | 501 |
| Jun 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.34% | 1,416 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.36% | 8,914 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.06% | 20,830 |
| Jun 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.69% | 12,813 |
| Jun 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.67% | 4,460 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.67% | 10,507 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.35% | 7,500 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 14,040 |
| Jun 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.50% | 24,484 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.44% | 4,170 |
| Jun 3, 2026 | 0.03 | 0.06 | 0.03 | 0.04 | 0.04 | 19.53% | 165,367 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.34% | 5,009 |
| May 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,311 |
| May 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.02% | 17,679 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.00% | 180 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.79% | 18,130 |
| May 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.86% | 4,853 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.99% | 105 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -23.15% | 10,300 |
| May 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.33% | 2,000 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.00% | 10,100 |
| May 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.14% | 68,785 |
| May 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.67% | 19,036 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.48% | 500 |
| May 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.40% | 24,193 |
| May 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.40% | 7,291 |
| May 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.64% | 34,755 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 3,400 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.79% | 2,123 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | 7,513 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.82% | 9,025 |
| Apr 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 40.53% | 6,728 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.20% | 13,009 |