MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
5.42
-0.11 (-1.99%)
At close: Apr 28, 2026, 4:00 PM EDT
5.63
+0.21 (3.87%)
After-hours: Apr 28, 2026, 7:09 PM EDT
MultiSensor AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.38 | 5.48 | 5.30 | 5.42 | 5.42 | -1.99% | 27,885 |
| Apr 27, 2026 | 5.44 | 5.55 | 5.34 | 5.53 | 5.53 | -0.54% | 32,624 |
| Apr 24, 2026 | 5.57 | 5.66 | 5.49 | 5.56 | 5.56 | -0.18% | 23,024 |
| Apr 23, 2026 | 6.18 | 6.18 | 5.40 | 5.57 | 5.57 | -10.74% | 61,627 |
| Apr 22, 2026 | 6.30 | 6.30 | 6.07 | 6.24 | 6.24 | 0.81% | 21,443 |
| Apr 21, 2026 | 6.69 | 6.74 | 5.97 | 6.19 | 6.19 | -6.50% | 41,042 |
| Apr 20, 2026 | 6.27 | 6.62 | 6.10 | 6.62 | 6.62 | 5.75% | 44,831 |
| Apr 17, 2026 | 6.05 | 6.70 | 6.01 | 6.26 | 6.26 | 5.39% | 88,176 |
| Apr 16, 2026 | 6.05 | 6.25 | 5.70 | 5.94 | 5.94 | -2.62% | 57,369 |
| Apr 15, 2026 | 5.90 | 6.34 | 5.87 | 6.10 | 6.10 | 4.10% | 122,642 |
| Apr 14, 2026 | 6.16 | 6.64 | 5.77 | 5.86 | 5.86 | -3.62% | 66,055 |
| Apr 13, 2026 | 5.57 | 6.25 | 4.99 | 6.08 | 6.08 | 1.33% | 110,819 |
| Apr 10, 2026 | 6.72 | 6.94 | 5.98 | 6.00 | 6.00 | -9.96% | 54,449 |
| Apr 9, 2026 | 6.63 | 6.95 | 6.22 | 6.66 | 6.66 | 0.85% | 83,762 |
| Apr 8, 2026 | 8.00 | 9.04 | 6.61 | 6.61 | 6.61 | -29.58% | 158,861 |
| Apr 7, 2026 | 10.30 | 10.36 | 9.06 | 9.38 | 9.38 | -6.53% | 19,001 |
| Apr 6, 2026 | 10.00 | 11.18 | 10.00 | 10.04 | 10.04 | 4.67% | 23,611 |
| Apr 2, 2026 | 8.89 | 10.56 | 8.80 | 9.59 | 9.59 | 5.78% | 24,400 |
| Apr 1, 2026 | 9.96 | 10.00 | 9.01 | 9.07 | 9.07 | -1.90% | 18,600 |
| Mar 31, 2026 | 8.40 | 9.60 | 8.33 | 9.24 | 9.24 | 12.51% | 17,943 |
| Mar 30, 2026 | 8.90 | 9.40 | 7.88 | 8.22 | 8.22 | -6.59% | 22,045 |
| Mar 27, 2026 | 9.04 | 9.28 | 8.79 | 8.80 | 8.80 | -4.43% | 15,847 |
| Mar 26, 2026 | 9.46 | 10.20 | 8.48 | 9.20 | 9.20 | -2.77% | 28,610 |
| Mar 25, 2026 | 9.52 | 9.78 | 9.20 | 9.47 | 9.47 | -3.09% | 20,296 |
| Mar 24, 2026 | 10.69 | 10.80 | 9.40 | 9.77 | 9.77 | -8.74% | 24,592 |
| Mar 23, 2026 | 9.89 | 11.20 | 9.89 | 10.70 | 10.70 | 9.72% | 22,632 |
| Mar 20, 2026 | 11.03 | 11.60 | 9.60 | 9.76 | 9.76 | -15.90% | 46,405 |
| Mar 19, 2026 | 11.44 | 11.91 | 11.12 | 11.60 | 11.60 | -0.92% | 45,697 |
| Mar 18, 2026 | 11.92 | 12.00 | 11.28 | 11.71 | 11.71 | -1.15% | 30,282 |
| Mar 17, 2026 | 12.00 | 12.00 | 11.48 | 11.84 | 11.84 | 3.13% | 18,616 |
| Mar 16, 2026 | 12.80 | 12.83 | 11.18 | 11.48 | 11.48 | -17.97% | 86,696 |
| Mar 13, 2026 | 12.20 | 15.39 | 12.00 | 14.00 | 14.00 | 15.78% | 147,726 |
| Mar 12, 2026 | 11.80 | 12.64 | 11.80 | 12.09 | 12.09 | 1.61% | 15,727 |
| Mar 11, 2026 | 12.00 | 12.40 | 11.77 | 11.90 | 11.90 | -2.04% | 10,204 |
| Mar 10, 2026 | 12.44 | 12.58 | 11.90 | 12.15 | 12.15 | -4.07% | 15,463 |
| Mar 9, 2026 | 12.00 | 12.80 | 11.66 | 12.66 | 12.66 | 5.60% | 27,393 |
| Mar 6, 2026 | 11.94 | 12.46 | 11.30 | 11.99 | 11.99 | 2.29% | 22,977 |
| Mar 5, 2026 | 11.92 | 12.34 | 11.64 | 11.72 | 11.72 | -1.61% | 10,521 |
| Mar 4, 2026 | 11.36 | 12.84 | 11.36 | 11.92 | 11.92 | 5.27% | 30,090 |
| Mar 3, 2026 | 11.87 | 12.40 | 11.20 | 11.32 | 11.32 | -8.71% | 28,871 |
| Mar 2, 2026 | 11.20 | 12.54 | 11.20 | 12.40 | 12.40 | 9.93% | 29,440 |
| Feb 27, 2026 | 11.58 | 11.74 | 11.24 | 11.28 | 11.28 | -2.76% | 5,238 |
| Feb 26, 2026 | 11.40 | 11.95 | 11.36 | 11.60 | 11.60 | -1.36% | 17,570 |
| Feb 25, 2026 | 11.60 | 12.08 | 11.40 | 11.76 | 11.76 | 1.52% | 18,549 |
| Feb 24, 2026 | 11.25 | 11.79 | 11.25 | 11.58 | 11.58 | 0.98% | 4,927 |
| Feb 23, 2026 | 12.00 | 12.28 | 11.20 | 11.47 | 11.47 | -4.56% | 11,677 |
| Feb 20, 2026 | 12.40 | 13.20 | 12.00 | 12.02 | 12.02 | -4.21% | 13,976 |
| Feb 19, 2026 | 12.75 | 12.77 | 12.00 | 12.55 | 12.55 | -1.60% | 11,443 |
| Feb 18, 2026 | 12.20 | 12.75 | 11.90 | 12.75 | 12.75 | 6.59% | 18,310 |
| Feb 17, 2026 | 11.60 | 12.10 | 11.50 | 11.96 | 11.96 | 4.54% | 15,485 |
| Feb 13, 2026 | 11.80 | 12.15 | 11.44 | 11.44 | 11.44 | 0.03% | 10,117 |
| Feb 12, 2026 | 12.38 | 12.38 | 11.44 | 11.44 | 11.44 | -7.59% | 17,569 |
| Feb 11, 2026 | 12.40 | 12.77 | 11.61 | 12.38 | 12.38 | -1.75% | 17,213 |
| Feb 10, 2026 | 12.63 | 13.14 | 12.54 | 12.60 | 12.60 | 0.54% | 6,564 |
| Feb 9, 2026 | 11.78 | 13.34 | 11.78 | 12.53 | 12.53 | 4.22% | 26,214 |
| Feb 6, 2026 | 11.44 | 12.71 | 11.20 | 12.02 | 12.02 | 10.11% | 44,414 |
| Feb 5, 2026 | 11.72 | 11.90 | 10.92 | 10.92 | 10.92 | -7.80% | 24,422 |
| Feb 4, 2026 | 11.91 | 12.20 | 10.88 | 11.84 | 11.84 | -1.82% | 20,307 |
| Feb 3, 2026 | 12.57 | 12.72 | 11.90 | 12.06 | 12.06 | -4.07% | 16,591 |
| Feb 2, 2026 | 11.72 | 12.76 | 11.44 | 12.58 | 12.58 | 8.79% | 24,862 |
| Jan 30, 2026 | 11.98 | 12.30 | 11.56 | 11.56 | 11.56 | -2.03% | 21,976 |
| Jan 29, 2026 | 12.56 | 12.79 | 11.58 | 11.80 | 11.80 | -7.81% | 48,230 |
| Jan 28, 2026 | 12.69 | 13.60 | 12.16 | 12.80 | 12.80 | 1.04% | 61,228 |
| Jan 27, 2026 | 12.86 | 13.00 | 12.00 | 12.67 | 12.67 | -0.25% | 42,136 |
| Jan 26, 2026 | 14.16 | 14.60 | 12.08 | 12.70 | 12.70 | -6.15% | 241,849 |
| Jan 23, 2026 | 14.40 | 14.80 | 13.16 | 13.53 | 13.53 | -4.11% | 48,118 |
| Jan 22, 2026 | 12.80 | 15.62 | 12.52 | 14.11 | 14.11 | 13.37% | 92,311 |
| Jan 21, 2026 | 11.38 | 12.80 | 11.38 | 12.45 | 12.45 | 9.65% | 48,517 |
| Jan 20, 2026 | 11.76 | 11.92 | 10.88 | 11.35 | 11.35 | -3.47% | 32,045 |
| Jan 16, 2026 | 12.32 | 12.43 | 11.72 | 11.76 | 11.76 | -2.36% | 21,331 |
| Jan 15, 2026 | 12.40 | 12.80 | 12.00 | 12.04 | 12.04 | -1.34% | 20,134 |
| Jan 14, 2026 | 12.77 | 13.11 | 10.80 | 12.21 | 12.21 | -2.71% | 42,590 |
| Jan 13, 2026 | 13.39 | 13.41 | 12.33 | 12.55 | 12.55 | -4.94% | 48,289 |
| Jan 12, 2026 | 14.40 | 14.40 | 13.20 | 13.20 | 13.20 | -7.04% | 43,085 |
| Jan 9, 2026 | 14.28 | 15.20 | 13.64 | 14.20 | 14.20 | 1.31% | 57,205 |
| Jan 8, 2026 | 14.00 | 14.40 | 13.32 | 14.02 | 14.02 | 0.40% | 35,393 |
| Jan 7, 2026 | 15.12 | 15.16 | 12.14 | 13.96 | 13.96 | -8.09% | 74,024 |
| Jan 6, 2026 | 16.40 | 16.80 | 14.12 | 15.19 | 15.19 | 0.58% | 164,622 |
| Jan 5, 2026 | 12.96 | 15.20 | 12.40 | 15.10 | 15.10 | 22.17% | 91,834 |
| Jan 2, 2026 | 11.60 | 13.20 | 11.42 | 12.36 | 12.36 | 7.29% | 113,658 |
| Dec 31, 2025 | 15.60 | 15.68 | 10.01 | 11.52 | 11.52 | -29.58% | 237,095 |
| Dec 30, 2025 | 15.88 | 16.90 | 15.76 | 16.36 | 16.36 | 1.51% | 21,947 |
| Dec 29, 2025 | 17.05 | 17.10 | 14.80 | 16.12 | 16.12 | -7.34% | 66,336 |
| Dec 26, 2025 | 17.60 | 17.68 | 16.60 | 17.39 | 17.39 | 1.83% | 25,313 |
| Dec 24, 2025 | 18.39 | 18.80 | 17.00 | 17.08 | 17.08 | -8.49% | 30,997 |
| Dec 23, 2025 | 18.00 | 20.68 | 18.00 | 18.66 | 18.66 | 4.88% | 47,052 |
| Dec 22, 2025 | 17.60 | 19.56 | 17.26 | 17.80 | 17.80 | 1.48% | 24,696 |
| Dec 19, 2025 | 17.62 | 18.25 | 16.89 | 17.54 | 17.54 | 2.26% | 26,614 |
| Dec 18, 2025 | 17.50 | 19.20 | 17.15 | 17.15 | 17.15 | 3.15% | 40,151 |
| Dec 17, 2025 | 17.90 | 18.51 | 16.62 | 16.62 | 16.62 | -5.55% | 18,648 |
| Dec 16, 2025 | 17.20 | 18.57 | 16.82 | 17.60 | 17.60 | 6.69% | 25,562 |
| Dec 15, 2025 | 20.20 | 20.20 | 16.20 | 16.50 | 16.50 | -16.28% | 69,594 |
| Dec 12, 2025 | 20.40 | 20.85 | 19.32 | 19.70 | 19.70 | -4.14% | 40,987 |
| Dec 11, 2025 | 22.00 | 22.54 | 20.40 | 20.56 | 20.56 | -9.12% | 47,083 |
| Dec 10, 2025 | 23.40 | 23.75 | 21.82 | 22.62 | 22.62 | -4.48% | 34,696 |
| Dec 9, 2025 | 23.53 | 25.69 | 22.40 | 23.68 | 23.68 | 0.87% | 37,736 |
| Dec 8, 2025 | 22.42 | 23.70 | 21.92 | 23.48 | 23.48 | 7.10% | 36,658 |
| Dec 5, 2025 | 23.20 | 23.60 | 21.92 | 21.92 | 21.92 | -7.15% | 39,779 |
| Dec 4, 2025 | 24.00 | 24.86 | 23.00 | 23.61 | 23.61 | -1.58% | 24,880 |
| Dec 3, 2025 | 22.72 | 24.39 | 21.80 | 23.99 | 23.99 | 5.19% | 42,954 |