MultiSensor AI Holdings, Inc. (MSAIW)
NASDAQ: MSAIW · Real-Time Price · USD · Warrants
0.0207
-0.0037 (-15.16%)
Sep 28, 2026, 10:47 AM EDT - Market open
MultiSensor AI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -22.54% | 700 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,202 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.40% | 12,256 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 36.73% | 11,715 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.89% | 636 |
| Sep 21, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -36.02% | 21,065 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.86% | 17,075 |
| Sep 17, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | -17.31% | 2,473 |
| Sep 16, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -19.50% | 6,035 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.86% | 27,232 |
| Sep 11, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 25.64% | 6,301 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -21.74% | 3,600 |
| Sep 9, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -1.32% | 56,723 |
| Sep 8, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 8.21% | 14,985 |
| Sep 4, 2026 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | 12.00% | 60,872 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 4.17% | 11,518 |
| Sep 2, 2026 | 0.02 | 0.04 | 0.01 | 0.02 | 0.02 | 14.29% | 210,578 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 56.72% | 111 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.86% | 55,836 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 17.33% | 17,238 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 12,126 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -29.65% | 4,176 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 30.92% | 1,524 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | -25.12% | 266,642 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.47% | 24,284 |
| Aug 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.40% | 11,048 |
| Aug 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 49,901 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.73% | 200 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.88% | 17,502 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.79% | 1,105 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.18% | 5,198 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.09% | 724 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.29% | 5,000 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.89% | 18,604 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.06% | 336 |
| 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 |