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

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

Date Range:

2025-04-10 - 2025-07-10

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