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

Last Price0.3166

Change+0.0168 (5.60%)

NASDAQ · Last Trade: Mar 10th, 3:17 AM EDT

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

Date Range:

2025-12-10 - 2026-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/09/2026	0.30	0.32	0.29	0.32	1,091,885	0.32
3/06/2026	0.30	0.31	0.28	0.30	919,101	0.30
3/05/2026	0.30	0.31	0.29	0.29	418,137	0.29
3/04/2026	0.28	0.32	0.28	0.30	1,182,053	0.30
3/03/2026	0.30	0.31	0.28	0.28	1,108,659	0.28
3/02/2026	0.28	0.31	0.28	0.31	1,122,208	0.31
2/27/2026	0.29	0.29	0.28	0.28	209,536	0.28
2/26/2026	0.28	0.30	0.28	0.29	693,372	0.29
2/25/2026	0.29	0.30	0.28	0.29	741,675	0.29
2/24/2026	0.28	0.29	0.28	0.29	195,356	0.29
2/23/2026	0.30	0.31	0.28	0.29	464,856	0.29
2/20/2026	0.31	0.33	0.30	0.30	559,071	0.30
2/19/2026	0.32	0.32	0.30	0.31	455,875	0.31
2/18/2026	0.30	0.32	0.30	0.32	719,481	0.32
2/17/2026	0.29	0.30	0.29	0.30	616,215	0.30
2/13/2026	0.29	0.30	0.29	0.29	404,697	0.29
2/12/2026	0.31	0.31	0.29	0.29	698,726	0.29
2/11/2026	0.31	0.32	0.29	0.31	678,640	0.31
2/10/2026	0.32	0.33	0.31	0.32	255,628	0.32
2/09/2026	0.29	0.33	0.29	0.31	1,044,829	0.31
2/06/2026	0.29	0.32	0.28	0.30	1,776,589	0.30
2/05/2026	0.29	0.30	0.27	0.27	931,327	0.27
2/04/2026	0.30	0.30	0.27	0.30	806,189	0.30
2/03/2026	0.31	0.32	0.30	0.30	654,941	0.30
2/02/2026	0.29	0.32	0.29	0.31	993,504	0.31
1/30/2026	0.30	0.31	0.29	0.29	879,075	0.29
1/29/2026	0.31	0.32	0.29	0.29	1,920,354	0.29
1/28/2026	0.32	0.34	0.30	0.32	2,350,423	0.32
1/27/2026	0.32	0.33	0.30	0.32	1,676,264	0.32
1/26/2026	0.35	0.36	0.30	0.32	9,646,121	0.32
1/23/2026	0.36	0.37	0.33	0.34	1,924,728	0.34
1/22/2026	0.32	0.39	0.31	0.35	3,644,665	0.35
1/21/2026	0.28	0.32	0.28	0.31	1,899,791	0.31
1/20/2026	0.29	0.30	0.27	0.28	1,254,033	0.28
1/16/2026	0.31	0.31	0.29	0.29	853,256	0.29
1/15/2026	0.31	0.32	0.30	0.30	800,743	0.30
1/14/2026	0.32	0.33	0.27	0.31	1,675,682	0.31
1/13/2026	0.33	0.34	0.31	0.31	1,913,042	0.31
1/12/2026	0.36	0.36	0.33	0.33	1,713,820	0.33
1/09/2026	0.36	0.38	0.34	0.35	2,288,232	0.35
1/08/2026	0.35	0.36	0.33	0.35	1,338,918	0.35
1/07/2026	0.38	0.38	0.30	0.35	2,957,197	0.35
1/06/2026	0.41	0.42	0.35	0.38	6,520,425	0.38
1/05/2026	0.32	0.38	0.31	0.38	3,592,714	0.38
1/02/2026	0.29	0.32	0.29	0.31	4,546,367	0.31
12/31/2025	0.39	0.39	0.25	0.29	9,483,810	0.29
12/30/2025	0.40	0.42	0.39	0.41	876,321	0.41
12/29/2025	0.43	0.43	0.37	0.40	2,643,467	0.40
12/26/2025	0.44	0.44	0.41	0.43	1,012,543	0.43
12/24/2025	0.46	0.47	0.42	0.43	1,239,880	0.43
12/23/2025	0.45	0.52	0.45	0.47	1,814,261	0.47
12/22/2025	0.44	0.49	0.43	0.44	983,540	0.44
12/19/2025	0.44	0.46	0.42	0.44	1,064,577	0.44
12/18/2025	0.44	0.48	0.43	0.43	1,582,518	0.43
12/17/2025	0.45	0.46	0.42	0.42	743,616	0.42
12/16/2025	0.43	0.46	0.42	0.44	1,016,014	0.44
12/15/2025	0.51	0.51	0.41	0.41	2,775,298	0.41
12/12/2025	0.51	0.52	0.48	0.49	1,639,508	0.49
12/11/2025	0.55	0.56	0.51	0.51	1,841,199	0.51
12/10/2025	0.58	0.59	0.55	0.57	1,383,464	0.57