Home

MultiSensor AI Holdings, Inc. - Common Stock (MSAI)

0.6700
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 10th, 10:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MultiSensor AI Holdings, Inc. - Common Stock (MSAI)

DateOpenHighLowCloseVolumeAdjusted Close
7/09/20250.640.690.640.6779,0430.67
7/08/20250.690.690.650.6650,4060.66
7/07/20250.690.710.660.66101,2020.66
7/03/20250.640.670.640.6522,9730.65
7/02/20250.630.680.610.64312,9940.64
7/01/20250.600.640.590.6135,7730.61
6/30/20250.590.610.580.6092,1270.60
6/27/20250.590.610.520.55208,0280.55
6/26/20250.580.620.580.6178,6660.61
6/25/20250.610.610.550.5974,7860.59
6/24/20250.570.620.540.59110,2860.59
6/23/20250.640.640.520.52451,5040.52
6/20/20250.700.700.640.6496,8270.64
6/18/20250.690.720.680.7034,4910.70
6/17/20250.700.700.680.6842,9430.68
6/16/20250.670.700.670.7050,3870.70
6/13/20250.710.720.670.6899,6110.68
6/12/20250.720.760.710.72137,3880.72
6/11/20250.720.720.720.7272,1610.72
6/10/20250.710.720.710.7273,2050.72
6/09/20250.730.800.700.71264,4400.71
6/06/20250.800.820.750.7689,9510.76
6/05/20250.820.820.770.7939,3930.79
6/04/20250.770.830.770.8122,5410.81
6/03/20250.790.840.730.7980,1650.79
6/02/20250.730.840.730.81151,9620.81
5/30/20250.810.810.720.7581,1780.75
5/29/20250.850.850.800.81124,8970.81
5/28/20250.790.840.770.8386,5290.83
5/27/20250.810.830.780.79223,3090.79
5/23/20250.840.880.800.8455,8020.84
5/22/20250.820.860.820.8520,8110.85
5/21/20250.880.880.840.8435,4700.84
5/20/20250.870.870.840.8667,2060.86
5/19/20250.820.860.820.8468,5880.84
5/16/20250.890.900.850.88100,3240.88
5/15/20250.900.900.870.8945,0530.89
5/14/20250.810.910.810.8598,9300.85
5/13/20250.840.950.820.89103,7780.89
5/12/20250.820.830.810.8143,1810.81
5/09/20250.840.840.800.8111,1370.81
5/08/20250.830.830.760.8382,5930.83
5/07/20250.870.870.800.8335,1020.83
5/06/20250.800.880.800.8538,4740.85
5/05/20250.800.840.790.8245,5180.82
5/02/20250.720.790.700.77291,4160.77
5/01/20250.750.760.700.71191,9750.71
4/30/20250.780.780.730.74143,0950.74
4/29/20250.800.810.760.7882,6000.78
4/28/20250.810.810.800.8181,6400.81
4/25/20250.830.840.810.81134,5360.81
4/24/20250.800.820.800.8291,6790.82
4/23/20250.790.810.790.80112,6480.80
4/22/20250.790.790.780.79128,8290.79
4/21/20250.850.850.780.79156,4560.79
4/17/20250.830.840.820.8439,8900.84
4/16/20250.880.880.830.8353,4760.83
4/15/20250.880.900.860.8855,3360.88
4/14/20250.890.910.870.8832,3180.88
4/11/20250.880.890.830.8645,0920.86
4/10/20250.930.930.830.8734,9640.87