MultiSensor AI Holdings, Inc. - Common Stock (MSAI)
6.4499
-0.1101 (-1.68%)
NASDAQ · Last Trade: May 1st, 12:36 PM EDT
Historical Prices For MultiSensor AI Holdings, Inc. - Common Stock (MSAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 6.02 | 6.82 | 6.00 | 6.56 | 98,684 | 6.56 |
| 4/29/2026 | 5.54 | 6.57 | 5.43 | 5.95 | 92,295 | 5.95 |
| 4/28/2026 | 5.38 | 5.48 | 5.30 | 5.42 | 27,897 | 5.42 |
| 4/27/2026 | 5.44 | 5.55 | 5.34 | 5.53 | 32,623 | 5.53 |
| 4/24/2026 | 5.57 | 5.66 | 5.49 | 5.56 | 23,025 | 5.56 |
| 4/23/2026 | 6.18 | 6.18 | 5.40 | 5.57 | 61,621 | 5.57 |
| 4/22/2026 | 6.30 | 6.30 | 6.07 | 6.24 | 21,411 | 6.24 |
| 4/21/2026 | 6.69 | 6.74 | 5.97 | 6.19 | 41,039 | 6.19 |
| 4/20/2026 | 6.27 | 6.62 | 6.10 | 6.62 | 44,826 | 6.62 |
| 4/17/2026 | 6.05 | 6.70 | 6.01 | 6.26 | 88,177 | 6.26 |
| 4/16/2026 | 6.05 | 6.25 | 5.70 | 5.94 | 56,870 | 5.94 |
| 4/15/2026 | 5.90 | 6.34 | 5.87 | 6.10 | 122,504 | 6.10 |
| 4/14/2026 | 6.16 | 6.63 | 5.77 | 5.86 | 66,024 | 5.86 |
| 4/13/2026 | 5.57 | 6.25 | 4.99 | 6.08 | 110,322 | 6.08 |
| 4/10/2026 | 0.17 | 0.17 | 0.15 | 0.15 | 2,177,961 | 6.00 |
| 4/09/2026 | 0.17 | 0.17 | 0.16 | 0.17 | 3,309,444 | 6.66 |
| 4/08/2026 | 0.20 | 0.23 | 0.17 | 0.17 | 6,335,351 | 6.61 |
| 4/07/2026 | 0.26 | 0.26 | 0.23 | 0.23 | 755,645 | 9.38 |
| 4/06/2026 | 0.25 | 0.28 | 0.25 | 0.25 | 944,472 | 10.04 |
| 4/02/2026 | 0.22 | 0.26 | 0.22 | 0.24 | 976,003 | 9.59 |
| 4/01/2026 | 0.25 | 0.25 | 0.23 | 0.23 | 742,928 | 9.07 |
| 3/31/2026 | 0.21 | 0.24 | 0.21 | 0.23 | 714,334 | 9.24 |
| 3/30/2026 | 0.22 | 0.23 | 0.20 | 0.21 | 877,521 | 8.22 |
| 3/27/2026 | 0.23 | 0.23 | 0.22 | 0.22 | 633,911 | 8.80 |
| 3/26/2026 | 0.24 | 0.25 | 0.21 | 0.23 | 1,144,410 | 9.20 |
| 3/25/2026 | 0.24 | 0.24 | 0.23 | 0.24 | 811,680 | 9.47 |
| 3/24/2026 | 0.27 | 0.27 | 0.23 | 0.24 | 980,523 | 9.77 |
| 3/23/2026 | 0.25 | 0.28 | 0.25 | 0.27 | 903,827 | 10.70 |
| 3/20/2026 | 0.28 | 0.29 | 0.24 | 0.24 | 1,914,673 | 9.76 |
| 3/19/2026 | 0.29 | 0.30 | 0.28 | 0.29 | 1,826,157 | 11.60 |
| 3/18/2026 | 0.30 | 0.30 | 0.28 | 0.29 | 1,210,627 | 11.71 |
| 3/17/2026 | 0.30 | 0.30 | 0.29 | 0.30 | 743,433 | 11.84 |
| 3/16/2026 | 0.32 | 0.32 | 0.28 | 0.29 | 3,361,734 | 11.48 |
| 3/13/2026 | 0.30 | 0.38 | 0.30 | 0.35 | 5,909,063 | 14.00 |
| 3/12/2026 | 0.29 | 0.32 | 0.29 | 0.30 | 628,607 | 12.09 |
| 3/11/2026 | 0.30 | 0.31 | 0.29 | 0.30 | 408,156 | 11.90 |
| 3/10/2026 | 0.31 | 0.31 | 0.30 | 0.30 | 618,541 | 12.15 |
| 3/09/2026 | 0.30 | 0.32 | 0.29 | 0.32 | 1,091,885 | 12.66 |
| 3/06/2026 | 0.30 | 0.31 | 0.28 | 0.30 | 919,101 | 11.99 |
| 3/05/2026 | 0.30 | 0.31 | 0.29 | 0.29 | 418,137 | 11.72 |
| 3/04/2026 | 0.28 | 0.32 | 0.28 | 0.30 | 1,182,053 | 11.92 |
| 3/03/2026 | 0.30 | 0.31 | 0.28 | 0.28 | 1,108,659 | 11.32 |
| 3/02/2026 | 0.28 | 0.31 | 0.28 | 0.31 | 1,122,208 | 12.40 |
| 2/27/2026 | 0.29 | 0.29 | 0.28 | 0.28 | 209,536 | 11.28 |
| 2/26/2026 | 0.28 | 0.30 | 0.28 | 0.29 | 693,372 | 11.60 |
| 2/25/2026 | 0.29 | 0.30 | 0.28 | 0.29 | 741,675 | 11.76 |
| 2/24/2026 | 0.28 | 0.29 | 0.28 | 0.29 | 195,356 | 11.58 |
| 2/23/2026 | 0.30 | 0.31 | 0.28 | 0.29 | 464,856 | 11.47 |
| 2/20/2026 | 0.31 | 0.33 | 0.30 | 0.30 | 559,071 | 12.02 |
| 2/19/2026 | 0.32 | 0.32 | 0.30 | 0.31 | 455,875 | 12.55 |
| 2/18/2026 | 0.30 | 0.32 | 0.30 | 0.32 | 719,481 | 12.75 |
| 2/17/2026 | 0.29 | 0.30 | 0.29 | 0.30 | 616,215 | 11.96 |
| 2/13/2026 | 0.29 | 0.30 | 0.29 | 0.29 | 404,697 | 11.44 |
| 2/12/2026 | 0.31 | 0.31 | 0.29 | 0.29 | 698,726 | 11.44 |
| 2/11/2026 | 0.31 | 0.32 | 0.29 | 0.31 | 678,640 | 12.38 |
| 2/10/2026 | 0.32 | 0.33 | 0.31 | 0.32 | 255,628 | 12.60 |
| 2/09/2026 | 0.29 | 0.33 | 0.29 | 0.31 | 1,044,829 | 12.53 |
| 2/06/2026 | 0.29 | 0.32 | 0.28 | 0.30 | 1,776,589 | 12.02 |
| 2/05/2026 | 0.29 | 0.30 | 0.27 | 0.27 | 931,327 | 10.92 |
| 2/04/2026 | 0.30 | 0.30 | 0.27 | 0.30 | 806,189 | 11.84 |
| 2/03/2026 | 0.31 | 0.32 | 0.30 | 0.30 | 654,941 | 12.06 |
| 2/02/2026 | 0.29 | 0.32 | 0.29 | 0.31 | 993,504 | 12.58 |