Skip to main content
MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
0.548
-0.042 (-7.15%)
At close: Dec 5, 2025, 4:00 PM EST
0.558
+0.010 (1.77%)
After-hours: Dec 5, 2025, 7:53 PM EST

MultiSensor AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.580.590.550.550.55-7.15%1,540,075
Dec 4, 20250.600.620.580.590.59-1.58%977,708
Dec 3, 20250.570.610.550.600.605.19%1,685,610
Dec 2, 20250.530.600.530.570.570.80%1,260,111
Dec 1, 20250.610.630.550.570.57-11.79%1,945,137
Nov 28, 20250.650.680.640.640.640.17%1,060,981
Nov 26, 20250.650.660.620.640.64-2.24%2,189,938
Nov 25, 20250.680.690.640.650.65-9.01%2,087,858
Nov 24, 20250.720.770.710.720.721.35%1,314,985
Nov 21, 20250.660.750.630.710.713.56%2,343,775
Nov 20, 20250.750.800.680.690.69-10.51%2,769,688
Nov 19, 20250.800.900.740.770.77-7.14%2,358,985
Nov 18, 20250.710.850.700.830.8311.46%2,525,013
Nov 17, 20250.900.940.710.740.74-15.92%4,844,922
Nov 14, 20250.970.990.840.880.88-17.73%6,017,786
Nov 13, 20251.141.171.011.071.07-10.08%4,399,279
Nov 12, 20251.181.261.141.191.195.31%4,563,719
Nov 11, 20251.111.191.081.131.13-5.83%3,812,225
Nov 10, 20251.211.311.151.201.208.11%7,951,876
Nov 7, 20251.301.331.051.111.11-17.16%12,098,305
Nov 6, 20251.201.501.131.341.3414.53%19,884,216
Nov 5, 20251.451.501.001.171.17-12.69%18,197,711
Nov 4, 20251.701.821.291.341.34-32.32%25,683,688
Nov 3, 20251.972.151.581.981.9826.92%63,395,148
Oct 31, 20251.792.401.551.561.5618.18%203,156,869
Oct 30, 20251.161.651.121.321.3230.69%91,161,343
Oct 29, 20251.051.420.981.011.0119.37%106,661,099
Oct 28, 20250.870.900.780.850.859.87%5,775,703
Oct 27, 20250.860.860.730.770.77-19.91%4,213,709
Oct 24, 20250.811.000.680.960.96-28.77%22,533,052
Oct 23, 20250.671.400.671.351.35101.73%96,154,529
Oct 22, 20250.640.690.590.670.671.01%1,272,967
Oct 21, 20250.550.690.540.660.6620.45%5,097,694
Oct 20, 20250.520.800.510.550.559.06%22,722,590
Oct 17, 20250.500.520.500.500.50-0.77%172,780
Oct 16, 20250.510.550.510.510.51-2.10%280,089
Oct 15, 20250.560.580.510.520.52-0.71%712,090
Oct 14, 20250.530.540.500.520.52-1.38%343,454
Oct 13, 20250.540.550.510.530.53-0.43%267,029
Oct 10, 20250.540.570.460.530.53-6.20%909,217
Oct 9, 20250.620.620.550.570.57-8.30%826,616
Oct 8, 20250.650.660.600.620.62-4.71%1,078,149
Oct 7, 20250.660.660.620.650.651.48%379,059
Oct 6, 20250.690.690.630.640.64-0.28%489,725
Oct 3, 20250.700.740.600.640.64-4.90%524,138
Oct 2, 20250.660.690.640.680.683.62%275,828
Oct 1, 20250.640.670.640.650.650.99%200,455
Sep 30, 20250.690.720.620.650.65-0.92%168,179
Sep 29, 20250.690.760.640.650.65-3.17%156,736
Sep 26, 20250.680.700.660.670.67-0.53%57,141
Sep 25, 20250.740.750.680.680.68-9.32%224,411
Sep 24, 20250.740.770.740.750.751.28%73,610
Sep 23, 20250.750.780.740.740.741.32%270,500
Sep 22, 20250.760.770.720.730.73-2.39%97,487
Sep 19, 20250.750.780.720.740.743.68%199,181
Sep 18, 20250.740.760.720.720.72-2.30%61,185
Sep 17, 20250.700.770.700.730.734.93%78,169
Sep 16, 20250.710.750.690.700.70-1.84%141,684
Sep 15, 20250.740.770.680.710.71-6.13%204,147
Sep 12, 20250.800.820.720.760.76-1.90%199,658
Sep 11, 20250.680.810.680.770.7712.23%299,499
Sep 10, 20250.690.700.670.690.69-1.24%61,076
Sep 9, 20250.700.700.680.700.700.65%41,856
Sep 8, 20250.670.710.640.690.696.26%71,081
Sep 5, 20250.650.670.640.650.650.55%32,857
Sep 4, 20250.650.680.640.650.65-0.55%22,312
Sep 3, 20250.680.680.640.650.65-3.87%551,589
Sep 2, 20250.680.700.670.680.680.35%13,916
Aug 29, 20250.720.720.660.680.68-6.51%111,030
Aug 28, 20250.720.740.710.720.72-1.12%25,644
Aug 27, 20250.740.790.730.730.73-2.31%52,044
Aug 26, 20250.750.790.750.750.751.67%60,368
Aug 25, 20250.730.740.730.740.74-0.65%87,382
Aug 22, 20250.700.750.690.740.747.76%28,669
Aug 21, 20250.670.700.650.690.690.16%38,848
Aug 20, 20250.680.700.650.690.69-2.82%95,654
Aug 19, 20250.760.770.680.710.71-7.57%110,368
Aug 18, 20250.760.800.760.770.77-1.79%41,935
Aug 15, 20250.780.800.760.780.781.23%55,622
Aug 14, 20250.790.820.770.770.77-6.78%66,231
Aug 13, 20250.830.830.780.830.83-0.01%84,934
Aug 12, 20250.760.840.760.830.835.97%32,276
Aug 11, 20250.800.830.770.780.78-4.76%33,161
Aug 8, 20250.810.820.760.820.822.37%44,584
Aug 7, 20250.780.800.760.800.801.27%59,350
Aug 6, 20250.780.790.740.790.792.45%28,508
Aug 5, 20250.790.790.770.770.77-3.61%21,191
Aug 4, 20250.800.810.740.800.802.70%90,806
Aug 1, 20250.710.810.700.780.7810.65%329,043
Jul 31, 20250.740.740.700.700.70-2.25%43,491
Jul 30, 20250.740.750.720.720.72-1.48%56,616
Jul 29, 20250.760.770.730.730.73-4.07%52,372
Jul 28, 20250.830.850.750.760.76-11.64%198,445
Jul 25, 20250.760.870.730.860.8615.14%339,149
Jul 24, 20250.740.750.710.750.751.35%108,138
Jul 23, 20250.730.750.710.740.743.92%139,561
Jul 22, 20250.750.750.700.710.71-5.39%136,280
Jul 21, 20250.810.810.730.750.75-3.84%265,932
Jul 18, 20250.760.820.720.780.782.84%115,048
Jul 17, 20250.800.810.760.760.76-3.82%72,203