MultiSensor AI Holdings, Inc. - Common Stock (MSAI)
5.3300
-0.2700 (-4.82%)
NASDAQ· Last Trade: Jul 8th, 2:49 AM EDT
Historical Prices For MultiSensor AI Holdings, Inc. - Common Stock (MSAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2026 | 5.65 | 5.65 | 5.01 | 5.33 | 24,046 | 5.33 |
| 7/06/2026 | 5.15 | 5.66 | 4.98 | 5.60 | 82,029 | 5.60 |
| 7/02/2026 | 5.39 | 5.39 | 5.03 | 5.08 | 23,617 | 5.08 |
| 7/01/2026 | 5.24 | 5.49 | 5.13 | 5.33 | 14,580 | 5.33 |
| 6/30/2026 | 5.18 | 5.35 | 4.92 | 5.21 | 14,734 | 5.21 |
| 6/29/2026 | 5.06 | 5.39 | 4.88 | 5.35 | 27,429 | 5.35 |
| 6/26/2026 | 5.15 | 5.30 | 4.89 | 5.00 | 188,056 | 5.00 |
| 6/25/2026 | 5.39 | 5.63 | 5.21 | 5.25 | 18,120 | 5.25 |
| 6/24/2026 | 5.43 | 5.62 | 5.20 | 5.43 | 30,905 | 5.43 |
| 6/23/2026 | 5.47 | 5.55 | 5.37 | 5.44 | 32,682 | 5.44 |
| 6/22/2026 | 5.73 | 5.79 | 5.58 | 5.66 | 28,476 | 5.66 |
| 6/18/2026 | 5.69 | 6.02 | 5.38 | 5.92 | 108,057 | 5.92 |
| 6/17/2026 | 5.62 | 5.76 | 5.58 | 5.62 | 28,885 | 5.62 |
| 6/16/2026 | 5.74 | 5.90 | 5.55 | 5.79 | 32,974 | 5.79 |
| 6/15/2026 | 5.56 | 5.95 | 5.56 | 5.75 | 91,157 | 5.75 |
| 6/12/2026 | 5.68 | 5.76 | 5.27 | 5.48 | 79,899 | 5.48 |
| 6/11/2026 | 5.29 | 5.79 | 5.05 | 5.78 | 90,768 | 5.78 |
| 6/10/2026 | 4.87 | 5.35 | 4.82 | 5.35 | 129,802 | 5.35 |
| 6/09/2026 | 4.76 | 5.00 | 4.40 | 4.93 | 161,776 | 4.93 |
| 6/08/2026 | 4.72 | 5.08 | 4.71 | 4.77 | 142,967 | 4.77 |
| 6/05/2026 | 5.27 | 5.27 | 4.46 | 4.71 | 264,070 | 4.71 |
| 6/04/2026 | 5.40 | 5.55 | 4.90 | 5.41 | 604,162 | 5.41 |
| 6/03/2026 | 6.76 | 7.94 | 5.28 | 5.60 | 13,934,499 | 5.60 |
| 6/02/2026 | 5.55 | 5.94 | 5.43 | 5.45 | 29,352 | 5.45 |
| 6/01/2026 | 6.01 | 6.03 | 5.41 | 5.49 | 53,137 | 5.49 |
| 5/29/2026 | 6.04 | 6.17 | 5.79 | 5.81 | 42,110 | 5.81 |
| 5/28/2026 | 6.18 | 6.44 | 5.86 | 6.03 | 36,496 | 6.03 |
| 5/27/2026 | 6.25 | 6.45 | 6.16 | 6.22 | 18,843 | 6.22 |
| 5/26/2026 | 6.27 | 6.83 | 6.12 | 6.45 | 82,237 | 6.45 |
| 5/22/2026 | 5.75 | 6.39 | 5.75 | 6.27 | 57,637 | 6.27 |
| 5/21/2026 | 5.45 | 5.99 | 5.45 | 5.84 | 22,327 | 5.84 |
| 5/20/2026 | 5.45 | 5.97 | 5.45 | 5.53 | 11,277 | 5.53 |
| 5/19/2026 | 5.67 | 5.67 | 5.48 | 5.50 | 26,726 | 5.50 |
| 5/18/2026 | 5.83 | 5.87 | 5.60 | 5.72 | 9,265 | 5.72 |
| 5/15/2026 | 6.10 | 6.10 | 5.65 | 5.77 | 40,660 | 5.77 |
| 5/14/2026 | 5.89 | 6.27 | 5.63 | 6.27 | 67,190 | 6.27 |
| 5/13/2026 | 6.06 | 6.25 | 5.80 | 5.83 | 68,017 | 5.83 |
| 5/12/2026 | 5.86 | 5.97 | 5.59 | 5.64 | 43,028 | 5.64 |
| 5/11/2026 | 5.90 | 6.26 | 5.74 | 6.00 | 33,101 | 6.00 |
| 5/08/2026 | 6.05 | 6.05 | 5.85 | 5.95 | 21,193 | 5.95 |
| 5/07/2026 | 6.17 | 6.35 | 5.50 | 5.79 | 64,445 | 5.79 |
| 5/06/2026 | 6.33 | 6.57 | 6.04 | 6.19 | 21,977 | 6.19 |
| 5/05/2026 | 6.57 | 6.57 | 6.00 | 6.30 | 25,421 | 6.30 |
| 5/04/2026 | 6.53 | 6.79 | 6.28 | 6.44 | 34,135 | 6.44 |
| 5/01/2026 | 6.78 | 7.20 | 6.31 | 6.47 | 77,802 | 6.47 |
| 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 |