MultiSensor AI Holdings, Inc. - Common Stock (MSAI)

Last Price0.2637

Change+0.0237 (9.88%)

NASDAQ · Last Trade: Apr 6th, 1:13 PM EDT

Historical Prices For MultiSensor AI Holdings, Inc. - Common Stock (MSAI)

Date Range:

2026-01-06 - 2026-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2026	0.22	0.26	0.22	0.24	976,003	0.24
4/01/2026	0.25	0.25	0.23	0.23	742,928	0.23
3/31/2026	0.21	0.24	0.21	0.23	714,334	0.23
3/30/2026	0.22	0.23	0.20	0.21	877,521	0.21
3/27/2026	0.23	0.23	0.22	0.22	633,911	0.22
3/26/2026	0.24	0.25	0.21	0.23	1,144,410	0.23
3/25/2026	0.24	0.24	0.23	0.24	811,680	0.24
3/24/2026	0.27	0.27	0.23	0.24	980,523	0.24
3/23/2026	0.25	0.28	0.25	0.27	903,827	0.27
3/20/2026	0.28	0.29	0.24	0.24	1,914,673	0.24
3/19/2026	0.29	0.30	0.28	0.29	1,826,157	0.29
3/18/2026	0.30	0.30	0.28	0.29	1,210,627	0.29
3/17/2026	0.30	0.30	0.29	0.30	743,433	0.30
3/16/2026	0.32	0.32	0.28	0.29	3,361,734	0.29
3/13/2026	0.30	0.38	0.30	0.35	5,909,063	0.35
3/12/2026	0.29	0.32	0.29	0.30	628,607	0.30
3/11/2026	0.30	0.31	0.29	0.30	408,156	0.30
3/10/2026	0.31	0.31	0.30	0.30	618,541	0.30
3/09/2026	0.30	0.32	0.29	0.32	1,091,885	0.32
3/06/2026	0.30	0.31	0.28	0.30	919,101	0.30
3/05/2026	0.30	0.31	0.29	0.29	418,137	0.29
3/04/2026	0.28	0.32	0.28	0.30	1,182,053	0.30
3/03/2026	0.30	0.31	0.28	0.28	1,108,659	0.28
3/02/2026	0.28	0.31	0.28	0.31	1,122,208	0.31
2/27/2026	0.29	0.29	0.28	0.28	209,536	0.28
2/26/2026	0.28	0.30	0.28	0.29	693,372	0.29
2/25/2026	0.29	0.30	0.28	0.29	741,675	0.29
2/24/2026	0.28	0.29	0.28	0.29	195,356	0.29
2/23/2026	0.30	0.31	0.28	0.29	464,856	0.29
2/20/2026	0.31	0.33	0.30	0.30	559,071	0.30
2/19/2026	0.32	0.32	0.30	0.31	455,875	0.31
2/18/2026	0.30	0.32	0.30	0.32	719,481	0.32
2/17/2026	0.29	0.30	0.29	0.30	616,215	0.30
2/13/2026	0.29	0.30	0.29	0.29	404,697	0.29
2/12/2026	0.31	0.31	0.29	0.29	698,726	0.29
2/11/2026	0.31	0.32	0.29	0.31	678,640	0.31
2/10/2026	0.32	0.33	0.31	0.32	255,628	0.32
2/09/2026	0.29	0.33	0.29	0.31	1,044,829	0.31
2/06/2026	0.29	0.32	0.28	0.30	1,776,589	0.30
2/05/2026	0.29	0.30	0.27	0.27	931,327	0.27
2/04/2026	0.30	0.30	0.27	0.30	806,189	0.30
2/03/2026	0.31	0.32	0.30	0.30	654,941	0.30
2/02/2026	0.29	0.32	0.29	0.31	993,504	0.31
1/30/2026	0.30	0.31	0.29	0.29	879,075	0.29
1/29/2026	0.31	0.32	0.29	0.29	1,920,354	0.29
1/28/2026	0.32	0.34	0.30	0.32	2,350,423	0.32
1/27/2026	0.32	0.33	0.30	0.32	1,676,264	0.32
1/26/2026	0.35	0.36	0.30	0.32	9,646,121	0.32
1/23/2026	0.36	0.37	0.33	0.34	1,924,728	0.34
1/22/2026	0.32	0.39	0.31	0.35	3,644,665	0.35
1/21/2026	0.28	0.32	0.28	0.31	1,899,791	0.31
1/20/2026	0.29	0.30	0.27	0.28	1,254,033	0.28
1/16/2026	0.31	0.31	0.29	0.29	853,256	0.29
1/15/2026	0.31	0.32	0.30	0.30	800,743	0.30
1/14/2026	0.32	0.33	0.27	0.31	1,675,682	0.31
1/13/2026	0.33	0.34	0.31	0.31	1,913,042	0.31
1/12/2026	0.36	0.36	0.33	0.33	1,713,820	0.33
1/09/2026	0.36	0.38	0.34	0.35	2,288,232	0.35
1/08/2026	0.35	0.36	0.33	0.35	1,338,918	0.35
1/07/2026	0.38	0.38	0.30	0.35	2,957,197	0.35
1/06/2026	0.41	0.42	0.35	0.38	6,520,425	0.38