MultiSensor AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.30	0.32	0.29	0.31	-	4.54%	908,473
Mar 6, 2026	0.30	0.31	0.28	0.30	0.30	2.29%	903,507
Mar 5, 2026	0.30	0.31	0.29	0.29	0.29	-1.61%	405,861
Mar 4, 2026	0.28	0.32	0.28	0.30	0.30	5.27%	1,182,083
Mar 3, 2026	0.30	0.31	0.28	0.28	0.28	-8.71%	1,137,904
Mar 2, 2026	0.28	0.31	0.28	0.31	0.31	9.93%	1,114,306
Feb 27, 2026	0.29	0.29	0.28	0.28	0.28	-2.76%	206,448
Feb 26, 2026	0.29	0.30	0.28	0.29	0.29	-1.36%	693,371
Feb 25, 2026	0.29	0.30	0.28	0.29	0.29	1.52%	741,725
Feb 24, 2026	0.28	0.29	0.28	0.29	0.29	0.98%	195,405
Feb 23, 2026	0.30	0.31	0.28	0.29	0.29	-4.56%	464,956
Feb 20, 2026	0.31	0.33	0.30	0.30	0.30	-4.21%	551,641
Feb 19, 2026	0.32	0.32	0.30	0.31	0.31	-1.60%	455,990
Feb 18, 2026	0.31	0.32	0.30	0.32	0.32	6.59%	713,691
Feb 17, 2026	0.29	0.30	0.29	0.30	0.30	4.54%	606,826
Feb 13, 2026	0.30	0.30	0.29	0.29	0.29	0.03%	394,009
Feb 12, 2026	0.31	0.31	0.29	0.29	0.29	-7.59%	702,470
Feb 11, 2026	0.31	0.32	0.29	0.31	0.31	-1.75%	676,405
Feb 10, 2026	0.32	0.33	0.31	0.32	0.32	0.54%	256,628
Feb 9, 2026	0.29	0.33	0.29	0.31	0.31	4.22%	1,046,186
Feb 6, 2026	0.29	0.32	0.28	0.30	0.30	10.11%	1,768,160
Feb 5, 2026	0.29	0.30	0.27	0.27	0.27	-7.80%	939,761
Feb 4, 2026	0.30	0.31	0.27	0.30	0.30	-1.82%	812,309
Feb 3, 2026	0.31	0.32	0.30	0.30	0.30	-4.07%	663,674
Feb 2, 2026	0.29	0.32	0.29	0.31	0.31	8.79%	994,481
Jan 30, 2026	0.30	0.31	0.29	0.29	0.29	-2.03%	879,075
Jan 29, 2026	0.31	0.32	0.29	0.30	0.30	-7.81%	1,929,219
Jan 28, 2026	0.32	0.34	0.30	0.32	0.32	1.04%	2,449,135
Jan 27, 2026	0.32	0.33	0.30	0.32	0.32	-0.25%	1,685,475
Jan 26, 2026	0.35	0.36	0.30	0.32	0.32	-6.15%	9,673,961
Jan 23, 2026	0.36	0.37	0.33	0.34	0.34	-4.11%	1,924,728
Jan 22, 2026	0.32	0.39	0.31	0.35	0.35	13.37%	3,692,451
Jan 21, 2026	0.28	0.32	0.28	0.31	0.31	9.65%	1,940,708
Jan 20, 2026	0.29	0.30	0.27	0.28	0.28	-3.47%	1,281,839
Jan 16, 2026	0.31	0.31	0.29	0.29	0.29	-2.36%	853,256
Jan 15, 2026	0.31	0.32	0.30	0.30	0.30	-1.34%	805,389
Jan 14, 2026	0.32	0.33	0.27	0.31	0.31	-2.71%	1,703,639
Jan 13, 2026	0.33	0.34	0.31	0.31	0.31	-4.94%	1,931,593
Jan 12, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	1,723,431
Jan 9, 2026	0.36	0.38	0.34	0.36	0.36	1.31%	2,288,232
Jan 8, 2026	0.35	0.36	0.33	0.35	0.35	0.40%	1,415,730
Jan 7, 2026	0.38	0.38	0.30	0.35	0.35	-8.09%	2,960,977
Jan 6, 2026	0.41	0.42	0.35	0.38	0.38	0.58%	6,584,889
Jan 5, 2026	0.32	0.38	0.31	0.38	0.38	22.17%	3,673,385
Jan 2, 2026	0.29	0.33	0.29	0.31	0.31	7.29%	4,546,330
Dec 31, 2025	0.39	0.39	0.25	0.29	0.29	-29.58%	9,483,809
Dec 30, 2025	0.40	0.42	0.39	0.41	0.41	1.51%	877,890
Dec 29, 2025	0.43	0.43	0.37	0.40	0.40	-7.34%	2,653,473
Dec 26, 2025	0.44	0.44	0.42	0.43	0.43	1.83%	1,012,543
Dec 24, 2025	0.46	0.47	0.43	0.43	0.43	-8.49%	1,239,880
Dec 23, 2025	0.45	0.52	0.45	0.47	0.47	4.88%	1,882,100
Dec 22, 2025	0.44	0.49	0.43	0.44	0.44	1.48%	987,846
Dec 19, 2025	0.44	0.46	0.42	0.44	0.44	2.26%	1,064,577
Dec 18, 2025	0.44	0.48	0.43	0.43	0.43	3.15%	1,606,067
Dec 17, 2025	0.45	0.46	0.42	0.42	0.42	-5.55%	745,955
Dec 16, 2025	0.43	0.46	0.42	0.44	0.44	6.69%	1,022,500
Dec 15, 2025	0.51	0.51	0.41	0.41	0.41	-16.28%	2,783,772
Dec 12, 2025	0.51	0.52	0.48	0.49	0.49	-4.14%	1,639,508
Dec 11, 2025	0.55	0.56	0.51	0.51	0.51	-9.12%	1,883,325
Dec 10, 2025	0.59	0.59	0.55	0.57	0.57	-4.48%	1,387,846
Dec 9, 2025	0.59	0.64	0.56	0.59	0.59	0.87%	1,509,469
Dec 8, 2025	0.56	0.59	0.55	0.59	0.59	7.10%	1,466,337
Dec 5, 2025	0.58	0.59	0.55	0.55	0.55	-7.15%	1,591,171
Dec 4, 2025	0.60	0.62	0.58	0.59	0.59	-1.58%	995,214
Dec 3, 2025	0.57	0.61	0.55	0.60	0.60	5.19%	1,718,171
Dec 2, 2025	0.53	0.60	0.53	0.57	0.57	0.80%	1,294,838
Dec 1, 2025	0.61	0.63	0.55	0.57	0.57	-11.79%	2,031,197
Nov 28, 2025	0.65	0.68	0.64	0.64	0.64	0.17%	1,093,008
Nov 26, 2025	0.65	0.66	0.62	0.64	0.64	-2.24%	2,254,951
Nov 25, 2025	0.68	0.69	0.64	0.65	0.65	-9.01%	2,096,214
Nov 24, 2025	0.72	0.77	0.71	0.72	0.72	1.35%	1,356,108
Nov 21, 2025	0.66	0.75	0.63	0.71	0.71	3.56%	2,345,859
Nov 20, 2025	0.75	0.80	0.68	0.69	0.69	-10.51%	2,836,300
Nov 19, 2025	0.80	0.90	0.74	0.77	0.77	-7.14%	2,358,985
Nov 18, 2025	0.71	0.85	0.70	0.83	0.83	11.46%	2,525,013
Nov 17, 2025	0.90	0.94	0.71	0.74	0.74	-15.92%	4,844,922
Nov 14, 2025	0.97	0.99	0.84	0.88	0.88	-17.73%	6,017,786
Nov 13, 2025	1.14	1.17	1.01	1.07	1.07	-10.08%	4,399,279
Nov 12, 2025	1.18	1.26	1.14	1.19	1.19	5.31%	4,563,719
Nov 11, 2025	1.11	1.19	1.08	1.13	1.13	-5.83%	3,812,225
Nov 10, 2025	1.21	1.31	1.15	1.20	1.20	8.11%	7,951,876
Nov 7, 2025	1.30	1.33	1.05	1.11	1.11	-17.16%	12,098,305
Nov 6, 2025	1.20	1.50	1.13	1.34	1.34	14.53%	19,884,216
Nov 5, 2025	1.45	1.50	1.00	1.17	1.17	-12.69%	18,197,711
Nov 4, 2025	1.70	1.82	1.29	1.34	1.34	-32.32%	25,683,688
Nov 3, 2025	1.97	2.15	1.58	1.98	1.98	26.92%	63,395,148
Oct 31, 2025	1.79	2.40	1.55	1.56	1.56	18.18%	203,156,869
Oct 30, 2025	1.16	1.65	1.12	1.32	1.32	30.69%	91,161,343
Oct 29, 2025	1.05	1.42	0.98	1.01	1.01	19.37%	106,661,099
Oct 28, 2025	0.87	0.90	0.78	0.85	0.85	9.87%	5,775,703
Oct 27, 2025	0.86	0.86	0.73	0.77	0.77	-19.91%	4,213,709
Oct 24, 2025	0.81	1.00	0.68	0.96	0.96	-28.77%	22,533,052
Oct 23, 2025	0.67	1.40	0.67	1.35	1.35	101.73%	96,154,529
Oct 22, 2025	0.64	0.69	0.59	0.67	0.67	1.01%	1,272,967
Oct 21, 2025	0.55	0.69	0.54	0.66	0.66	20.45%	5,097,694
Oct 20, 2025	0.52	0.80	0.51	0.55	0.55	9.06%	22,722,590
Oct 17, 2025	0.50	0.52	0.50	0.50	0.50	-0.77%	172,780
Oct 16, 2025	0.51	0.55	0.51	0.51	0.51	-2.10%	280,089
Oct 15, 2025	0.56	0.58	0.51	0.52	0.52	-0.71%	712,090
Oct 14, 2025	0.53	0.54	0.50	0.52	0.52	-1.38%	343,454