NASDAQ : MSAI
MultiSensor AI Holdings, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 3.425 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MultiSensor AI Holdings, Inc. (MSAI) closed at 3.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.3 | 3.72 | 2.706 | 3.3 | 333 | +1.23% |
| 2026-10-30 | 3.35 | 3.43 | 3.26 | 3.26 | 19,764 | -4.82% |
| 2026-10-29 | 3.57 | 3.625 | 3.35 | 3.425 | 4,086 | +2.24% |
| 2026-10-28 | 3.55 | 3.64 | 3.35 | 3.35 | 9,753 | -1.47% |
| 2026-10-27 | 3.53 | 3.59 | 3.4 | 3.4 | 27,601 | -5.56% |
| 2026-10-26 | 3.77 | 3.77 | 3.59 | 3.6 | 7,730 | -1.37% |
| 2026-10-23 | 4.2 | 4.32 | 3.62 | 3.65 | 18,741 | -6.65% |
| 2026-10-22 | 4.382 | 4.382 | 3.893 | 3.91 | 12,613 | -6.43% |
| 2026-10-21 | 4.43 | 4.43 | 4.023 | 4.179 | 7,799 | -2.14% |
| 2026-10-20 | 4.14 | 4.28 | 4.14 | 4.27 | 3,302 | +2.64% |
| 2026-10-19 | 3.94 | 4.225 | 3.94 | 4.16 | 9,305 | +2.46% |
| 2026-10-16 | 4.287 | 4.45 | 3.862 | 4.06 | 19,681 | -5.58% |
| 2026-10-15 | 4.261 | 4.317 | 4.24 | 4.3 | 6,221 | -1.60% |
| 2026-10-14 | 4.63 | 4.63 | 4.22 | 4.37 | 7,564 | -6.02% |
| 2026-10-13 | 5 | 5 | 4.64 | 4.65 | 6,640 | -2.11% |
| 2026-10-12 | 4.65 | 4.76 | 4.5 | 4.75 | 7,126 | +2.15% |
| 2026-10-09 | 4.44 | 4.735 | 4.4 | 4.65 | 16,261 | +4.78% |
| 2026-10-08 | 4.551 | 4.551 | 4.38 | 4.438 | 2,787 | -3.53% |
| 2026-10-07 | 4.5 | 4.61 | 4.42 | 4.6 | 9,223 | +1.10% |
| 2026-10-06 | 4.715 | 4.715 | 4.55 | 4.55 | 5,380 | -1.09% |
| 2026-10-05 | 4.75 | 4.75 | 4.6 | 4.6 | 5,074 | -2.23% |
| 2026-10-02 | 4.71 | 4.76 | 4.685 | 4.705 | 9,901 | -1.05% |
| 2026-10-01 | 4.713 | 4.755 | 4.65 | 4.755 | 2,161 | -2.16% |
| 2026-09-30 | 4.8 | 5.37 | 4.671 | 4.86 | 11,774 | +2.32% |
| 2026-09-29 | 4.6 | 4.908 | 4.6 | 4.75 | 2,291 | +1.06% |
| 2026-09-28 | 4.74 | 4.87 | 4.63 | 4.7 | 3,737 | -2.59% |
| 2026-09-25 | 4.79 | 4.89 | 4.79 | 4.825 | 1,374 | -0.82% |
| 2026-09-24 | 4.81 | 4.95 | 4.62 | 4.865 | 11,992 | +0.91% |
| 2026-09-23 | 4.727 | 4.825 | 4.727 | 4.821 | 2,035 | -2.20% |
| 2026-09-22 | 4.735 | 4.93 | 4.63 | 4.93 | 7,930 | +2.28% |
| 2026-09-21 | 4.84 | 4.948 | 4.75 | 4.82 | 3,192 | +2.12% |
| 2026-09-18 | 4.7 | 4.85 | 4.7 | 4.72 | 9,034 | -0.21% |
| 2026-09-17 | 4.71 | 4.97 | 4.65 | 4.73 | 10,134 | +1.50% |
| 2026-09-16 | 4.8 | 4.808 | 4.66 | 4.66 | 5,549 | -1.17% |
| 2026-09-15 | 4.755 | 4.755 | 4.715 | 4.715 | 2,037 | -3.58% |
| 2026-09-14 | 4.88 | 5 | 4.88 | 4.89 | 7,103 | +1.66% |
| 2026-09-11 | 4.7 | 4.939 | 4.7 | 4.81 | 10,203 | +3.22% |
| 2026-09-10 | 4.775 | 4.91 | 4.66 | 4.66 | 13,705 | -1.89% |
| 2026-09-09 | 4.95 | 4.95 | 4.7 | 4.75 | 18,855 | -4.23% |
| 2026-09-08 | 4.89 | 5.01 | 4.83 | 4.96 | 17,177 | +1.85% |
| 2026-09-04 | 4.79 | 5.03 | 4.79 | 4.87 | 7,270 | +1.67% |
| 2026-09-03 | 5.215 | 5.215 | 4.76 | 4.79 | 35,249 | -5.15% |
| 2026-09-02 | 5.105 | 5.385 | 5.05 | 5.05 | 13,396 | -0.78% |
| 2026-09-01 | 5.14 | 5.19 | 5 | 5.09 | 9,633 | -2.31% |
| 2026-08-31 | 5.22 | 5.294 | 5.185 | 5.21 | 4,014 | -2.98% |
| 2026-08-28 | 5.45 | 5.52 | 5.3 | 5.37 | 16,613 | -1.10% |
| 2026-08-27 | 5.27 | 5.45 | 5.27 | 5.43 | 19,353 | -0.37% |
| 2026-08-26 | 5.26 | 5.45 | 5.26 | 5.45 | 8,793 | +2.64% |
| 2026-08-25 | 5.5 | 5.68 | 5.26 | 5.31 | 31,681 | +0.57% |
| 2026-08-24 | 5.71 | 5.71 | 5.27 | 5.28 | 24,735 | -7.37% |
| 2026-08-21 | 5.55 | 5.82 | 5.55 | 5.7 | 10,962 | -1.04% |
| 2026-08-20 | 5.41 | 6.1 | 5.41 | 5.76 | 39,102 | +6.08% |
| 2026-08-19 | 5.445 | 5.712 | 5.309 | 5.43 | 19,486 | -3.55% |
| 2026-08-18 | 5.4 | 5.732 | 5.26 | 5.63 | 40,633 | +3.87% |
| 2026-08-17 | 5.16 | 5.577 | 5.16 | 5.42 | 16,830 | +3.83% |
| 2026-08-14 | 5.99 | 5.99 | 5.18 | 5.22 | 45,096 | -9.53% |
| 2026-08-13 | 5.48 | 6.02 | 5.455 | 5.77 | 100,464 | +3.41% |
| 2026-08-12 | 5.405 | 5.58 | 5.246 | 5.58 | 11,531 | +4.30% |
| 2026-08-11 | 5.56 | 5.56 | 5.35 | 5.35 | 13,072 | +0.00% |
| 2026-08-10 | 5.392 | 5.55 | 5.33 | 5.35 | 14,546 | +0.56% |
| 2026-08-07 | 5.275 | 5.583 | 5.18 | 5.32 | 44,121 | +4.11% |
| 2026-08-06 | 5.205 | 5.427 | 5.11 | 5.11 | 11,412 | -2.85% |
| 2026-08-05 | 5.38 | 5.5 | 5.26 | 5.26 | 9,188 | -3.13% |
| 2026-08-04 | 5.2 | 5.731 | 5.03 | 5.43 | 38,402 | +6.89% |
| 2026-08-03 | 4.77 | 5.165 | 4.77 | 5.08 | 11,283 | +6.97% |
| 2026-07-31 | 4.89 | 5.015 | 4.749 | 4.749 | 13,267 | -0.85% |
| 2026-07-30 | 4.54 | 4.79 | 4.52 | 4.79 | 12,987 | +5.97% |
| 2026-07-29 | 4.75 | 4.775 | 4.45 | 4.52 | 39,993 | -7.19% |
| 2026-07-28 | 4.88 | 5.07 | 4.63 | 4.87 | 12,823 | +1.88% |
| 2026-07-27 | 4.85 | 5 | 4.64 | 4.78 | 15,073 | -1.24% |
| 2026-07-24 | 5 | 5.11 | 4.84 | 4.84 | 11,665 | -5.10% |
| 2026-07-23 | 5.15 | 5.28 | 4.757 | 5.1 | 17,731 | -2.30% |
| 2026-07-22 | 5.16 | 5.35 | 5.16 | 5.22 | 14,189 | -2.79% |
| 2026-07-21 | 5.417 | 5.44 | 5.335 | 5.37 | 12,321 | +2.68% |
| 2026-07-20 | 5.3 | 5.3 | 5.14 | 5.23 | 7,235 | -1.69% |
| 2026-07-17 | 5.26 | 5.417 | 5.131 | 5.32 | 29,880 | -1.66% |
| 2026-07-16 | 5.5 | 5.75 | 5.33 | 5.41 | 15,483 | -1.46% |
| 2026-07-15 | 5.44 | 5.63 | 5.25 | 5.49 | 54,873 | +0.37% |
| 2026-07-14 | 5.2 | 5.66 | 5 | 5.47 | 35,314 | +8.32% |
| 2026-07-13 | 5.146 | 5.18 | 5 | 5.05 | 12,110 | -3.63% |
| 2026-07-10 | 5.16 | 5.27 | 5.1 | 5.24 | 15,350 | +0.58% |
| 2026-07-09 | 5.14 | 5.315 | 5.14 | 5.21 | 9,900 | +0.00% |
| 2026-07-08 | 5.27 | 5.3 | 5.05 | 5.21 | 14,928 | -2.25% |
| 2026-07-07 | 5.65 | 5.65 | 5.01 | 5.33 | 24,245 | -4.82% |
| 2026-07-06 | 5.15 | 5.658 | 4.98 | 5.6 | 82,029 | +10.13% |
| 2026-07-02 | 5.39 | 5.39 | 5.03 | 5.085 | 23,616 | -4.60% |
| 2026-07-01 | 5.242 | 5.49 | 5.128 | 5.33 | 14,594 | +2.30% |
| 2026-06-30 | 5.181 | 5.35 | 4.92 | 5.21 | 14,733 | -2.62% |
| 2026-06-29 | 5.06 | 5.39 | 4.883 | 5.35 | 27,457 | +7.00% |
| 2026-06-26 | 5.15 | 5.3 | 4.895 | 5 | 188,055 | -4.76% |
| 2026-06-25 | 5.39 | 5.635 | 5.21 | 5.25 | 18,119 | -3.31% |
| 2026-06-24 | 5.432 | 5.62 | 5.2 | 5.43 | 30,904 | -0.18% |
| 2026-06-23 | 5.47 | 5.55 | 5.37 | 5.44 | 34,772 | -3.89% |
| 2026-06-22 | 5.73 | 5.79 | 5.58 | 5.66 | 28,495 | -4.39% |
| 2026-06-18 | 5.69 | 6.02 | 5.385 | 5.92 | 108,057 | +5.34% |
| 2026-06-17 | 5.62 | 5.758 | 5.58 | 5.62 | 28,883 | -2.94% |
| 2026-06-16 | 5.74 | 5.9 | 5.55 | 5.79 | 33,008 | +0.70% |
| 2026-06-15 | 5.56 | 5.95 | 5.56 | 5.75 | 91,156 | +4.93% |
| 2026-06-12 | 5.68 | 5.76 | 5.27 | 5.48 | 79,897 | -5.19% |
| 2026-06-11 | 5.29 | 5.785 | 5.049 | 5.78 | 90,867 | +8.04% |
| 2026-06-10 | 4.87 | 5.35 | 4.82 | 5.35 | 129,902 | +8.52% |
| 2026-06-09 | 4.76 | 5 | 4.4 | 4.93 | 161,955 | +3.35% |
| 2026-06-08 | 4.72 | 5.08 | 4.71 | 4.77 | 142,973 | +1.27% |
| 2026-06-05 | 5.27 | 5.27 | 4.46 | 4.71 | 264,070 | -12.94% |
| 2026-06-04 | 5.4 | 5.55 | 4.9 | 5.41 | 612,852 | -3.39% |
| 2026-06-03 | 6.76 | 7.94 | 5.28 | 5.6 | 13,943,911 | +2.75% |
| 2026-06-02 | 5.55 | 5.937 | 5.43 | 5.45 | 29,353 | -0.73% |
| 2026-06-01 | 6.01 | 6.03 | 5.405 | 5.49 | 53,163 | -5.51% |
| 2026-05-29 | 6.04 | 6.17 | 5.79 | 5.81 | 42,109 | -3.65% |
| 2026-05-28 | 6.18 | 6.44 | 5.86 | 6.03 | 36,516 | -3.05% |
| 2026-05-27 | 6.25 | 6.449 | 6.16 | 6.22 | 18,840 | -3.57% |
| 2026-05-26 | 6.27 | 6.829 | 6.12 | 6.45 | 82,357 | +2.87% |
| 2026-05-22 | 5.745 | 6.39 | 5.745 | 6.27 | 57,635 | +7.36% |
| 2026-05-21 | 5.45 | 5.985 | 5.45 | 5.84 | 22,327 | +5.61% |
| 2026-05-20 | 5.45 | 5.967 | 5.45 | 5.53 | 11,275 | +0.55% |
| 2026-05-19 | 5.67 | 5.67 | 5.48 | 5.5 | 26,752 | -3.93% |
| 2026-05-18 | 5.83 | 5.87 | 5.6 | 5.725 | 9,266 | -0.78% |
| 2026-05-15 | 6.1 | 6.1 | 5.651 | 5.77 | 40,659 | -7.97% |
| 2026-05-14 | 5.89 | 6.27 | 5.63 | 6.27 | 67,615 | +7.55% |
| 2026-05-13 | 6.06 | 6.249 | 5.8 | 5.83 | 68,052 | +3.37% |