MultiSensor AI Holdings, Inc. - MSAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2025	0.64	0.67	0.67	0.69	0.59	1.27M
October 21, 2025	0.55	0.66	0.66	0.69	0.54	5.1M
October 20, 2025	0.52	0.55	0.55	0.8	0.51	22.72M
October 17, 2025	0.5	0.5	0.5	0.52	0.5	172,800
October 16, 2025	0.51	0.51	0.51	0.55	0.51	280,089
October 15, 2025	0.56	0.52	0.52	0.58	0.51	712,100
October 14, 2025	0.53	0.52	0.52	0.54	0.5	343,500
October 13, 2025	0.54	0.53	0.53	0.55	0.51	267,029
October 10, 2025	0.54	0.53	0.53	0.57	0.46	909,217
October 09, 2025	0.62	0.57	0.57	0.62	0.55	826,616
October 08, 2025	0.65	0.62	0.62	0.66	0.6	1.08M
October 07, 2025	0.66	0.65	0.65	0.66	0.62	379,100
October 06, 2025	0.69	0.64	0.64	0.69	0.63	489,725
October 03, 2025	0.7	0.64	0.64	0.74	0.6	524,138
October 02, 2025	0.66	0.68	0.68	0.69	0.64	275,828
October 01, 2025	0.64	0.65	0.65	0.67	0.64	200,500
September 30, 2025	0.69	0.65	0.65	0.72	0.62	168,200
September 29, 2025	0.69	0.65	0.65	0.76	0.64	156,736
September 26, 2025	0.68	0.67	0.67	0.7	0.66	57,141
September 25, 2025	0.74	0.68	0.68	0.75	0.68	224,411
September 24, 2025	0.74	0.75	0.75	0.77	0.74	73,610
September 23, 2025	0.75	0.74	0.74	0.78	0.74	270,500
September 22, 2025	0.76	0.73	0.73	0.77	0.72	97,500
September 19, 2025	0.75	0.74	0.74	0.78	0.72	199,181
September 18, 2025	0.74	0.72	0.72	0.76	0.72	61,200
September 17, 2025	0.7	0.73	0.73	0.77	0.7	78,200
September 16, 2025	0.71	0.7	0.7	0.75	0.69	141,700
September 15, 2025	0.74	0.71	0.71	0.77	0.68	204,147
September 12, 2025	0.8	0.76	0.76	0.82	0.72	199,700
September 11, 2025	0.68	0.77	0.77	0.81	0.68	299,500
September 10, 2025	0.69	0.69	0.69	0.7	0.67	61,100
September 09, 2025	0.7	0.7	0.7	0.7	0.68	41,856
September 08, 2025	0.67	0.69	0.69	0.71	0.64	71,081
September 05, 2025	0.65	0.65	0.65	0.67	0.64	32,857
September 04, 2025	0.67	0.65	0.65	0.68	0.64	22,215
September 03, 2025	0.68	0.65	0.65	0.68	0.64	551,589
September 02, 2025	0.68	0.68	0.68	0.7	0.67	13,916
August 29, 2025	0.72	0.68	0.68	0.72	0.66	111,030
August 28, 2025	0.72	0.72	0.72	0.74	0.71	25,644
August 27, 2025	0.74	0.73	0.73	0.79	0.73	52,044
August 26, 2025	0.75	0.75	0.75	0.79	0.75	60,400
August 25, 2025	0.73	0.74	0.74	0.74	0.73	87,382
August 22, 2025	0.7	0.74	0.74	0.75	0.69	28,700
August 21, 2025	0.67	0.69	0.69	0.7	0.65	38,848
August 20, 2025	0.68	0.69	0.69	0.7	0.65	95,654
August 19, 2025	0.76	0.71	0.71	0.77	0.68	110,368
August 18, 2025	0.76	0.77	0.77	0.8	0.76	41,935
August 15, 2025	0.78	0.78	0.78	0.8	0.76	55,622
August 14, 2025	0.79	0.77	0.77	0.82	0.77	66,231
August 13, 2025	0.83	0.83	0.83	0.83	0.78	84,934
August 12, 2025	0.76	0.83	0.83	0.84	0.76	32,276
August 11, 2025	0.8	0.78	0.78	0.83	0.77	33,200
August 08, 2025	0.81	0.82	0.82	0.82	0.76	44,600
August 07, 2025	0.78	0.8	0.8	0.8	0.76	59,400
August 06, 2025	0.78	0.79	0.79	0.79	0.74	28,508
August 05, 2025	0.79	0.77	0.77	0.79	0.77	21,200
August 04, 2025	0.8	0.8	0.8	0.81	0.74	90,806
August 01, 2025	0.71	0.78	0.78	0.81	0.7	329,043
July 31, 2025	0.74	0.7	0.7	0.74	0.7	43,500
July 30, 2025	0.74	0.72	0.72	0.75	0.72	56,616

MultiSensor AI Holdings, Inc. (MSAI) NASDAQ