MultiSensor AI Holdings, Inc. - Common Stock (MSAI)
0.6700
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 10th, 10:52 AM EDT
Historical Prices For MultiSensor AI Holdings, Inc. - Common Stock (MSAI)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/09/2025 | 0.64 | 0.69 | 0.64 | 0.67 | 79,043 | 0.67 |
7/08/2025 | 0.69 | 0.69 | 0.65 | 0.66 | 50,406 | 0.66 |
7/07/2025 | 0.69 | 0.71 | 0.66 | 0.66 | 101,202 | 0.66 |
7/03/2025 | 0.64 | 0.67 | 0.64 | 0.65 | 22,973 | 0.65 |
7/02/2025 | 0.63 | 0.68 | 0.61 | 0.64 | 312,994 | 0.64 |
7/01/2025 | 0.60 | 0.64 | 0.59 | 0.61 | 35,773 | 0.61 |
6/30/2025 | 0.59 | 0.61 | 0.58 | 0.60 | 92,127 | 0.60 |
6/27/2025 | 0.59 | 0.61 | 0.52 | 0.55 | 208,028 | 0.55 |
6/26/2025 | 0.58 | 0.62 | 0.58 | 0.61 | 78,666 | 0.61 |
6/25/2025 | 0.61 | 0.61 | 0.55 | 0.59 | 74,786 | 0.59 |
6/24/2025 | 0.57 | 0.62 | 0.54 | 0.59 | 110,286 | 0.59 |
6/23/2025 | 0.64 | 0.64 | 0.52 | 0.52 | 451,504 | 0.52 |
6/20/2025 | 0.70 | 0.70 | 0.64 | 0.64 | 96,827 | 0.64 |
6/18/2025 | 0.69 | 0.72 | 0.68 | 0.70 | 34,491 | 0.70 |
6/17/2025 | 0.70 | 0.70 | 0.68 | 0.68 | 42,943 | 0.68 |
6/16/2025 | 0.67 | 0.70 | 0.67 | 0.70 | 50,387 | 0.70 |
6/13/2025 | 0.71 | 0.72 | 0.67 | 0.68 | 99,611 | 0.68 |
6/12/2025 | 0.72 | 0.76 | 0.71 | 0.72 | 137,388 | 0.72 |
6/11/2025 | 0.72 | 0.72 | 0.72 | 0.72 | 72,161 | 0.72 |
6/10/2025 | 0.71 | 0.72 | 0.71 | 0.72 | 73,205 | 0.72 |
6/09/2025 | 0.73 | 0.80 | 0.70 | 0.71 | 264,440 | 0.71 |
6/06/2025 | 0.80 | 0.82 | 0.75 | 0.76 | 89,951 | 0.76 |
6/05/2025 | 0.82 | 0.82 | 0.77 | 0.79 | 39,393 | 0.79 |
6/04/2025 | 0.77 | 0.83 | 0.77 | 0.81 | 22,541 | 0.81 |
6/03/2025 | 0.79 | 0.84 | 0.73 | 0.79 | 80,165 | 0.79 |
6/02/2025 | 0.73 | 0.84 | 0.73 | 0.81 | 151,962 | 0.81 |
5/30/2025 | 0.81 | 0.81 | 0.72 | 0.75 | 81,178 | 0.75 |
5/29/2025 | 0.85 | 0.85 | 0.80 | 0.81 | 124,897 | 0.81 |
5/28/2025 | 0.79 | 0.84 | 0.77 | 0.83 | 86,529 | 0.83 |
5/27/2025 | 0.81 | 0.83 | 0.78 | 0.79 | 223,309 | 0.79 |
5/23/2025 | 0.84 | 0.88 | 0.80 | 0.84 | 55,802 | 0.84 |
5/22/2025 | 0.82 | 0.86 | 0.82 | 0.85 | 20,811 | 0.85 |
5/21/2025 | 0.88 | 0.88 | 0.84 | 0.84 | 35,470 | 0.84 |
5/20/2025 | 0.87 | 0.87 | 0.84 | 0.86 | 67,206 | 0.86 |
5/19/2025 | 0.82 | 0.86 | 0.82 | 0.84 | 68,588 | 0.84 |
5/16/2025 | 0.89 | 0.90 | 0.85 | 0.88 | 100,324 | 0.88 |
5/15/2025 | 0.90 | 0.90 | 0.87 | 0.89 | 45,053 | 0.89 |
5/14/2025 | 0.81 | 0.91 | 0.81 | 0.85 | 98,930 | 0.85 |
5/13/2025 | 0.84 | 0.95 | 0.82 | 0.89 | 103,778 | 0.89 |
5/12/2025 | 0.82 | 0.83 | 0.81 | 0.81 | 43,181 | 0.81 |
5/09/2025 | 0.84 | 0.84 | 0.80 | 0.81 | 11,137 | 0.81 |
5/08/2025 | 0.83 | 0.83 | 0.76 | 0.83 | 82,593 | 0.83 |
5/07/2025 | 0.87 | 0.87 | 0.80 | 0.83 | 35,102 | 0.83 |
5/06/2025 | 0.80 | 0.88 | 0.80 | 0.85 | 38,474 | 0.85 |
5/05/2025 | 0.80 | 0.84 | 0.79 | 0.82 | 45,518 | 0.82 |
5/02/2025 | 0.72 | 0.79 | 0.70 | 0.77 | 291,416 | 0.77 |
5/01/2025 | 0.75 | 0.76 | 0.70 | 0.71 | 191,975 | 0.71 |
4/30/2025 | 0.78 | 0.78 | 0.73 | 0.74 | 143,095 | 0.74 |
4/29/2025 | 0.80 | 0.81 | 0.76 | 0.78 | 82,600 | 0.78 |
4/28/2025 | 0.81 | 0.81 | 0.80 | 0.81 | 81,640 | 0.81 |
4/25/2025 | 0.83 | 0.84 | 0.81 | 0.81 | 134,536 | 0.81 |
4/24/2025 | 0.80 | 0.82 | 0.80 | 0.82 | 91,679 | 0.82 |
4/23/2025 | 0.79 | 0.81 | 0.79 | 0.80 | 112,648 | 0.80 |
4/22/2025 | 0.79 | 0.79 | 0.78 | 0.79 | 128,829 | 0.79 |
4/21/2025 | 0.85 | 0.85 | 0.78 | 0.79 | 156,456 | 0.79 |
4/17/2025 | 0.83 | 0.84 | 0.82 | 0.84 | 39,890 | 0.84 |
4/16/2025 | 0.88 | 0.88 | 0.83 | 0.83 | 53,476 | 0.83 |
4/15/2025 | 0.88 | 0.90 | 0.86 | 0.88 | 55,336 | 0.88 |
4/14/2025 | 0.89 | 0.91 | 0.87 | 0.88 | 32,318 | 0.88 |
4/11/2025 | 0.88 | 0.89 | 0.83 | 0.86 | 45,092 | 0.86 |
4/10/2025 | 0.93 | 0.93 | 0.83 | 0.87 | 34,964 | 0.87 |