MultiSensor AI Holdings, Inc. (MSAI)
NASDAQ: MSAI · Real-Time Price · USD
5.00
-0.25 (-4.76%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MultiSensor AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.15 | 5.30 | 4.90 | 5.00 | 5.00 | -4.76% | 187,780 |
| Jun 25, 2026 | 5.39 | 5.64 | 5.21 | 5.25 | 5.25 | -3.31% | 18,112 |
| Jun 24, 2026 | 5.43 | 5.62 | 5.20 | 5.43 | 5.43 | -0.18% | 30,864 |
| Jun 23, 2026 | 5.47 | 5.55 | 5.37 | 5.44 | 5.44 | -3.89% | 34,772 |
| Jun 22, 2026 | 5.73 | 5.79 | 5.58 | 5.66 | 5.66 | -4.39% | 28,495 |
| Jun 18, 2026 | 5.69 | 6.02 | 5.39 | 5.92 | 5.92 | 5.34% | 108,057 |
| Jun 17, 2026 | 5.62 | 5.76 | 5.58 | 5.62 | 5.62 | -2.94% | 28,883 |
| Jun 16, 2026 | 5.74 | 5.90 | 5.55 | 5.79 | 5.79 | 0.70% | 33,008 |
| Jun 15, 2026 | 5.56 | 5.95 | 5.56 | 5.75 | 5.75 | 4.93% | 91,156 |
| Jun 12, 2026 | 5.68 | 5.76 | 5.27 | 5.48 | 5.48 | -5.19% | 79,897 |
| Jun 11, 2026 | 5.29 | 5.79 | 5.05 | 5.78 | 5.78 | 8.04% | 90,867 |
| Jun 10, 2026 | 4.87 | 5.35 | 4.82 | 5.35 | 5.35 | 8.52% | 129,902 |
| Jun 9, 2026 | 4.76 | 5.00 | 4.40 | 4.93 | 4.93 | 3.35% | 161,955 |
| Jun 8, 2026 | 4.72 | 5.08 | 4.71 | 4.77 | 4.77 | 1.27% | 142,973 |
| Jun 5, 2026 | 5.27 | 5.27 | 4.46 | 4.71 | 4.71 | -12.94% | 264,070 |
| Jun 4, 2026 | 5.40 | 5.55 | 4.90 | 5.41 | 5.41 | -3.39% | 612,852 |
| Jun 3, 2026 | 6.76 | 7.94 | 5.28 | 5.60 | 5.60 | 2.75% | 13,943,911 |
| Jun 2, 2026 | 5.55 | 5.94 | 5.43 | 5.45 | 5.45 | -0.73% | 29,353 |
| Jun 1, 2026 | 6.01 | 6.03 | 5.41 | 5.49 | 5.49 | -5.51% | 53,163 |
| May 29, 2026 | 6.04 | 6.17 | 5.79 | 5.81 | 5.81 | -3.65% | 42,109 |
| May 28, 2026 | 6.18 | 6.44 | 5.86 | 6.03 | 6.03 | -3.05% | 36,516 |
| May 27, 2026 | 6.25 | 6.45 | 6.16 | 6.22 | 6.22 | -3.57% | 18,840 |
| May 26, 2026 | 6.27 | 6.83 | 6.12 | 6.45 | 6.45 | 2.87% | 82,357 |
| May 22, 2026 | 5.75 | 6.39 | 5.75 | 6.27 | 6.27 | 7.36% | 57,635 |
| May 21, 2026 | 5.45 | 5.99 | 5.45 | 5.84 | 5.84 | 5.61% | 22,327 |
| May 20, 2026 | 5.45 | 5.97 | 5.45 | 5.53 | 5.53 | 0.55% | 11,275 |
| May 19, 2026 | 5.67 | 5.67 | 5.48 | 5.50 | 5.50 | -3.93% | 26,752 |
| May 18, 2026 | 5.83 | 5.87 | 5.60 | 5.73 | 5.73 | -0.78% | 9,266 |
| May 15, 2026 | 6.10 | 6.10 | 5.65 | 5.77 | 5.77 | -7.97% | 40,659 |
| May 14, 2026 | 5.89 | 6.27 | 5.63 | 6.27 | 6.27 | 7.55% | 67,615 |
| May 13, 2026 | 6.06 | 6.25 | 5.80 | 5.83 | 5.83 | 3.37% | 68,052 |
| May 12, 2026 | 5.86 | 5.97 | 5.59 | 5.64 | 5.64 | -6.00% | 43,543 |
| May 11, 2026 | 5.90 | 6.26 | 5.74 | 6.00 | 6.00 | 0.93% | 33,096 |
| May 8, 2026 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | 2.68% | 21,191 |
| May 7, 2026 | 6.17 | 6.35 | 5.50 | 5.79 | 5.79 | -6.46% | 64,444 |
| May 6, 2026 | 6.33 | 6.57 | 6.04 | 6.19 | 6.19 | -1.75% | 22,028 |
| May 5, 2026 | 6.57 | 6.57 | 6.00 | 6.30 | 6.30 | -2.17% | 25,422 |
| May 4, 2026 | 6.53 | 6.79 | 6.28 | 6.44 | 6.44 | -0.46% | 34,721 |
| May 1, 2026 | 6.78 | 7.20 | 6.31 | 6.47 | 6.47 | -1.37% | 77,801 |
| Apr 30, 2026 | 6.02 | 6.82 | 6.00 | 6.56 | 6.56 | 10.25% | 98,684 |
| Apr 29, 2026 | 5.54 | 6.57 | 5.43 | 5.95 | 5.95 | 9.78% | 92,780 |
| Apr 28, 2026 | 5.38 | 5.48 | 5.30 | 5.42 | 5.42 | -1.99% | 27,896 |
| 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 |