NasdaqCM - Delayed Quote
USD
MultiSensor AI Holdings, Inc. (MSAI)
3.0800
+0.2400
(+8.45%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.1500
3.1640
3.0100
3.0800
3.0800
4,600
Nov 5, 2026
3.1500
3.1600
2.8400
3.0540
3.0540
23,100
Nov 4, 2026
3.4000
3.4200
3.1400
3.1700
3.1700
13,500
Nov 3, 2026
3.1400
3.4900
3.1400
3.1800
3.1800
7,600
Nov 2, 2026
3.5400
3.5600
3.1650
3.1900
3.1900
12,800
Oct 30, 2026
3.3500
3.4300
3.2600
3.2600
3.2600
19,700
Oct 29, 2026
3.5700
3.6250
3.3500
3.4250
3.4250
4,100
Oct 28, 2026
3.5500
3.6400
3.3500
3.3500
3.3500
9,700
Oct 27, 2026
3.5300
3.5900
3.4000
3.4000
3.4000
27,600
Oct 26, 2026
3.7700
3.7700
3.5900
3.6000
3.6000
7,700
Oct 23, 2026
4.2000
4.3200
3.6200
3.6500
3.6500
18,700
Oct 22, 2026
4.3820
4.3820
3.8930
3.9100
3.9100
12,600
Oct 21, 2026
4.4300
4.4300
4.0230
4.1790
4.1790
7,700
Oct 20, 2026
4.1400
4.2800
4.1400
4.2700
4.2700
3,300
Oct 19, 2026
3.9400
4.2250
3.9400
4.1600
4.1600
9,300
Oct 16, 2026
4.2870
4.4500
3.8620
4.0600
4.0600
19,600
Oct 15, 2026
4.2610
4.3170
4.2400
4.3000
4.3000
6,200
Oct 14, 2026
4.6300
4.6300
4.2200
4.3700
4.3700
6,900
Oct 13, 2026
5.0000
5.0000
4.6400
4.6500
4.6500
6,600
Oct 12, 2026
4.6500
4.7600
4.5000
4.7500
4.7500
7,000
Oct 9, 2026
4.4400
4.7350
4.4000
4.6500
4.6500
16,100
Oct 8, 2026
4.5510
4.5510
4.3800
4.4380
4.4380
2,800
Oct 7, 2026
4.5000
4.6100
4.4200
4.6000
4.6000
9,100
Oct 6, 2026
4.7150
4.7150
4.5500
4.5500
4.5500
5,400
Oct 5, 2026
4.7500
4.7500
4.6000
4.6000
4.6000
5,100
Oct 2, 2026
4.7100
4.7600
4.6850
4.7050
4.7050
9,800
Oct 1, 2026
4.7130
4.7550
4.6500
4.7550
4.7550
2,100
Sep 30, 2026
4.8000
5.3700
4.6710
4.8600
4.8600
11,800
Sep 29, 2026
4.6000
4.9080
4.6000
4.7500
4.7500
2,300
Sep 28, 2026
4.7400
4.8700
4.6300
4.7000
4.7000
3,700
Sep 25, 2026
4.7900
4.8900
4.7900
4.8250
4.8250
1,400
Sep 24, 2026
4.8100
4.9500
4.6200
4.8650
4.8650
11,100
Sep 23, 2026
4.7270
4.8250
4.7270
4.8210
4.8210
1,600
Sep 22, 2026
4.7350
4.9300
4.6300
4.9300
4.9300
6,000
Sep 21, 2026
4.8400
4.9480
4.7500
4.8200
4.8200
3,100
Sep 18, 2026
4.7000
4.8500
4.7000
4.7200
4.7200
8,900
Sep 17, 2026
4.7100
4.9700
4.6500
4.7300
4.7300
10,100
Sep 16, 2026
4.8000
4.8080
4.6600
4.6600
4.6600
5,500
Sep 15, 2026
4.7550
4.7550
4.7150
4.7150
4.7150
2,000
Sep 14, 2026
4.8800
5.0000
4.8800
4.8900
4.8900
7,100
Sep 11, 2026
4.7000
4.9390
4.7000
4.8100
4.8100
10,200
Sep 10, 2026
4.7750
4.9100
4.6600
4.6600
4.6600
13,700
Sep 9, 2026
4.9500
4.9500
4.7000
4.7500
4.7500
18,900
Sep 8, 2026
4.8900
5.0100
4.8300
4.9600
4.9600
17,200
Sep 4, 2026
4.7900
5.0300
4.7900
4.8700
4.8700
7,300
Sep 3, 2026
5.2150
5.2150
4.7600
4.7900
4.7900
35,200
Sep 2, 2026
5.1050
5.3850
5.0500
5.0500
5.0500
13,300
Sep 1, 2026
5.1400
5.1900
5.0000
5.0900
5.0900
9,600
Aug 31, 2026
5.2200
5.2940
5.1850
5.2100
5.2100
3,900
Aug 28, 2026
5.4500
5.5200
5.3000
5.3700
5.3700
16,600
Aug 27, 2026
5.2700
5.4500
5.2700
5.4300
5.4300
19,300
Aug 26, 2026
5.2600
5.4500
5.2600
5.4500
5.4500
8,800
Aug 25, 2026
5.5000
5.6800
5.2600
5.3100
5.3100
31,700
Aug 24, 2026
5.7100
5.7100
5.2700
5.2800
5.2800
23,600
Aug 21, 2026
5.5500
5.8200
5.5500
5.7000
5.7000
10,900
Aug 20, 2026
5.4100
6.1000
5.4100
5.7600
5.7600
38,900
Aug 19, 2026
5.4450
5.7120
5.3090
5.4300
5.4300
19,500
Aug 18, 2026
5.4000
5.7320
5.2600
5.6300
5.6300
40,600
Aug 17, 2026
5.1600
5.5770
5.1600
5.4200
5.4200
16,400
Aug 14, 2026
5.9900
5.9900
5.1800
5.2200
5.2200
45,100
Aug 13, 2026
5.4800
6.0200
5.4550
5.7700
5.7700
100,500
Aug 12, 2026
5.4050
5.5800
5.2460
5.5800
5.5800
11,500
Aug 11, 2026
5.5600
5.5600
5.3500
5.3500
5.3500
13,000
Aug 10, 2026
5.3920
5.5500
5.3300
5.3500
5.3500
14,500
Aug 7, 2026
5.2750
5.5830
5.1800
5.3200
5.3200
44,000
Aug 6, 2026
5.2050
5.4270
5.1100
5.1100
5.1100
11,400
Aug 5, 2026
5.3800
5.5000
5.2600
5.2600
5.2600
9,100
Aug 4, 2026
5.2000
5.7310
5.0300
5.4300
5.4300
38,400
Aug 3, 2026
4.7700
5.1650
4.7700
5.0800
5.0800
11,300
Jul 31, 2026
4.8900
5.0150
4.7490
4.7490
4.7490
13,300
Jul 30, 2026
4.5400
4.7900
4.5200
4.7900
4.7900
12,900
Jul 29, 2026
4.7500
4.7750
4.4500
4.5200
4.5200
40,000
Jul 28, 2026
4.8800
5.0700
4.6300
4.8700
4.8700
12,800
Jul 27, 2026
4.8500
5.0000
4.6400
4.7800
4.7800
15,100
Jul 24, 2026
5.0000
5.1100
4.8400
4.8400
4.8400
11,700
Jul 23, 2026
5.1500
5.2800
4.7570
5.1000
5.1000
17,700
Jul 22, 2026
5.1600
5.3500
5.1600
5.2200
5.2200
14,200
Jul 21, 2026
5.4170
5.4400
5.3350
5.3700
5.3700
12,300
Jul 20, 2026
5.3000
5.3000
5.1400
5.2300
5.2300
7,200
Jul 17, 2026
5.2600
5.4170
5.1310
5.3200
5.3200
29,900
Jul 16, 2026
5.5000
5.7500
5.3300
5.4100
5.4100
15,500
Jul 15, 2026
5.4400
5.6300
5.2500
5.4900
5.4900
54,900
Jul 14, 2026
5.2000
5.6600
5.0000
5.4700
5.4700
35,300
Jul 13, 2026
5.1460
5.1800
5.0000
5.0500
5.0500
11,900
Jul 10, 2026
5.1600
5.2700
5.1000
5.2400
5.2400
15,400
Jul 9, 2026
5.1400
5.3150
5.1400
5.2100
5.2100
9,900
Jul 8, 2026
5.2700
5.3000
5.0500
5.2100
5.2100
14,900
Jul 7, 2026
5.6500
5.6500
5.0100
5.3300
5.3300
24,000
Jul 6, 2026
5.1500
5.6580
4.9800
5.6000
5.6000
81,800
Jul 2, 2026
5.3900
5.3900
5.0300
5.0850
5.0850
23,500
Jul 1, 2026
5.2420
5.4900
5.1280
5.3300
5.3300
14,300
Jun 30, 2026
5.1810
5.3500
4.9200
5.2100
5.2100
14,700
Jun 29, 2026
5.0600
5.3900
4.8830
5.3500
5.3500
27,400
Jun 26, 2026
5.1500
5.3000
4.8950
5.0000
5.0000
187,800
Jun 25, 2026
5.3900
5.6350
5.2100
5.2500
5.2500
18,100
Jun 24, 2026
5.4320
5.6200
5.2000
5.4300
5.4300
30,900
Jun 23, 2026
5.4700
5.5500
5.3700
5.4400
5.4400
34,800
Jun 22, 2026
5.7300
5.7900
5.5800
5.6600
5.6600
28,500
Jun 18, 2026
5.6900
6.0200
5.3850
5.9200
5.9200
108,100
Jun 17, 2026
5.6200
5.7580
5.5800
5.6200
5.6200
28,800
Jun 16, 2026
5.7400
5.9000
5.5500
5.7900
5.7900
33,000
Jun 15, 2026
5.5600
5.9500
5.5600
5.7500
5.7500
91,100
Jun 12, 2026
5.6800
5.7600
5.2700
5.4800
5.4800
78,900
Jun 11, 2026
5.2900
5.7850
5.0490
5.7800
5.7800
90,900
Jun 10, 2026
4.8700
5.3500
4.8200
5.3500
5.3500
129,600
Jun 9, 2026
4.7600
5.0000
4.4000
4.9300
4.9300
162,000
Jun 8, 2026
4.7200
5.0800
4.7100
4.7700
4.7700
143,000
Jun 5, 2026
5.2700
5.2700
4.4600
4.7100
4.7100
264,100
Jun 4, 2026
5.4000
5.5500
4.9000
5.4100
5.4100
612,900
Jun 3, 2026
6.7600
7.9400
5.2800
5.6000
5.6000
13,943,900
Jun 2, 2026
5.5500
5.9370
5.4300
5.4500
5.4500
29,300
Jun 1, 2026
6.0100
6.0300
5.4050
5.4900
5.4900
53,100
May 29, 2026
6.0400
6.1700
5.7900
5.8100
5.8100
42,100
May 28, 2026
6.1800
6.4400
5.8600
6.0300
6.0300
36,400
May 27, 2026
6.2500
6.4490
6.1600
6.2200
6.2200
18,800
May 26, 2026
6.2700
6.8290
6.1200
6.4500
6.4500
82,200
May 22, 2026
5.7450
6.3900
5.7450
6.2700
6.2700
57,600
May 21, 2026
5.4500
5.9850
5.4500
5.8400
5.8400
22,300
May 20, 2026
5.4500
5.9670
5.4500
5.5300
5.5300
11,300
May 19, 2026
5.6700
5.6700
5.4800
5.5000
5.5000
26,700
May 18, 2026
5.8300
5.8700
5.6000
5.7250
5.7250
9,300
May 15, 2026
6.1000
6.1000
5.6510
5.7700
5.7700
40,600
May 14, 2026
5.8900
6.2700
5.6300
6.2700
6.2700
67,600
May 13, 2026
6.0600
6.2490
5.8000
5.8300
5.8300
68,100
May 12, 2026
5.8600
5.9680
5.5900
5.6400
5.6400
43,500
May 11, 2026
5.9000
6.2600
5.7400
6.0000
6.0000
33,100
May 8, 2026
6.0500
6.0500
5.8500
5.9450
5.9450
21,200
May 7, 2026
6.1700
6.3500
5.5000
5.7900
5.7900
64,200
May 6, 2026
6.3300
6.5700
6.0400
6.1900
6.1900
21,900
May 5, 2026
6.5670
6.5670
6.0000
6.3000
6.3000
25,400
May 4, 2026
6.5300
6.7850
6.2800
6.4400
6.4400
34,700
May 1, 2026
6.7800
7.2000
6.3100
6.4700
6.4700
77,600
Apr 30, 2026
6.0200
6.8200
6.0000
6.5600
6.5600
98,700
Apr 29, 2026
5.5400
6.5700
5.4300
5.9500
5.9500
92,800
Apr 28, 2026
5.3800
5.4800
5.3000
5.4200
5.4200
27,900
Apr 27, 2026
5.4400
5.5500
5.3400
5.5300
5.5300
32,600
Apr 24, 2026
5.5700
5.6570
5.4850
5.5600
5.5600
22,800
Apr 23, 2026
6.1800
6.1800
5.4000
5.5700
5.5700
61,600
Apr 22, 2026
6.3000
6.3000
6.0730
6.2400
6.2400
21,300
Apr 21, 2026
6.6900
6.7400
5.9700
6.1900
6.1900
41,000
Apr 20, 2026
6.2700
6.6200
6.1000
6.6200
6.6200
44,800
Apr 17, 2026
6.0500
6.7000
6.0100
6.2600
6.2600
88,100
Apr 16, 2026
6.0500
6.2540
5.6960
5.9400
5.9400
57,400
Apr 15, 2026
5.9000
6.3400
5.8700
6.1000
6.1000
122,600
Apr 14, 2026
6.1600
6.6350
5.7700
5.8600
5.8600
65,900
Apr 13, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
5.5700
6.2480
4.9900
6.0800
6.0800
110,800
Apr 10, 2026
6.7200
6.9600
5.9600
6.0000
6.0000
54,450
Apr 9, 2026
6.6400
6.9600
6.2400
6.6800
6.6800
83,763
Apr 8, 2026
8.0000
9.0400
6.6000
6.6000
6.6000
158,863
Apr 7, 2026
10.3200
10.3600
9.0800
9.4000
9.4000
19,000
Apr 6, 2026
10.0000
11.1600
10.0000
10.0400
10.0400
23,613
Apr 2, 2026
8.8800
10.5600
8.8000
9.6000
9.6000
24,400
Apr 1, 2026
9.9600
10.0000
9.0000
9.0800
9.0800
18,600
Mar 31, 2026
8.4000
9.6000
8.3200
9.2400
9.2400
17,943
Mar 30, 2026
8.9200
9.4000
7.8800
8.2000
8.2000
22,045
Mar 27, 2026
9.0400
9.2800
8.8000
8.8000
8.8000
15,848
Mar 26, 2026
9.4800
10.2000
8.4800
9.2000
9.2000
28,610
Mar 25, 2026
9.5200
9.7600
9.2000
9.4800
9.4800
20,298
Mar 24, 2026
10.6800
10.8000
9.4000
9.7600
9.7600
24,505
Mar 23, 2026
9.8800
11.2000
9.8800
10.7200
10.7200
22,633
Mar 20, 2026
11.0400
11.6000
9.6000
9.7600
9.7600
46,405
Mar 19, 2026
11.4400
11.9200
11.1200
11.6000
11.6000
45,698
Mar 18, 2026
11.9200
12.0000
11.2800
11.7200
11.7200
30,283
Mar 17, 2026
12.0000
12.0000
11.4800
11.8400
11.8400
18,618
Mar 16, 2026
12.8000
12.8400
11.2000
11.4800
11.4800
86,698
Mar 13, 2026
12.2000
15.4000
12.0000
14.0000
14.0000
147,728
Mar 12, 2026
11.8000
12.6400
11.8000
12.0800
12.0800
15,728
Mar 11, 2026
12.0000
12.4000
11.7600
11.9200
11.9200
10,185
Mar 10, 2026
12.4400
12.6000
11.8800
12.1600
12.1600
15,463
Mar 9, 2026
12.0000
12.8000
11.6800
12.6800
12.6800
27,393
Mar 6, 2026
11.9200
12.4800
11.3200
12.0000
12.0000
22,978
Mar 5, 2026
11.9200
12.3600
11.6400
11.7200
11.7200
10,435
Mar 4, 2026
11.3600
12.8400
11.3600
11.9200
11.9200
30,090
Mar 3, 2026
11.8800
12.4000
11.2000
11.3200
11.3200
28,870
Mar 2, 2026
11.2000
12.5600
11.2000
12.4000
12.4000
29,440
Feb 27, 2026
11.6000
11.7600
11.2400
11.2800
11.2800
5,233
Feb 26, 2026
11.4000
11.9600
11.3600
11.6000
11.6000
17,570
Feb 25, 2026
11.6000
12.0800
11.4000
11.7600
11.7600
18,543
Feb 24, 2026
11.2400
11.8000
11.2400
11.6000
11.6000
4,928
Feb 23, 2026
12.0000
12.2800
11.2000
11.4800
11.4800
11,678
Feb 20, 2026
12.4000
13.2000
12.0000
12.0400
12.0400
13,978
Feb 19, 2026
12.7600
12.7600
12.0000
12.5600
12.5600
11,443
Feb 18, 2026
12.2000
12.7600
11.9200
12.7600
12.7600
18,310
Feb 17, 2026
11.6000
12.0800
11.5200
11.9600
11.9600
15,485
Feb 13, 2026
11.8000
12.1600
11.4400
11.4400
11.4400
10,118
Feb 12, 2026
12.4000
12.4000
11.4400
11.4400
11.4400
17,570
Feb 11, 2026
12.4000
12.7600
11.6000
12.4000
12.4000
17,213
Feb 10, 2026
12.6400
13.1600
12.5200
12.6000
12.6000
6,565
Feb 9, 2026
11.7600
13.3600
11.7600
12.5200
12.5200
26,215
Feb 6, 2026
11.4400
12.7200
11.2000
12.0400
12.0400
44,415
Feb 5, 2026
11.7200
11.9200
10.9200
10.9200
10.9200
24,423
Feb 4, 2026
11.9200
12.2000
10.8800
11.8400
11.8400
20,308
Feb 3, 2026
12.5600
12.7200
11.9200
12.0800
12.0800
16,593
Feb 2, 2026
11.7200
12.7600
11.4400
12.5600
12.5600
24,863
Jan 30, 2026
11.9600
12.3200
11.5600
11.5600
11.5600
21,978
Jan 29, 2026
12.5600
12.8000
11.6000
11.8000
11.8000
48,230
Jan 28, 2026
12.6800
13.6000
12.1600
12.8000
12.8000
61,228
Jan 27, 2026
12.8400
13.0000
12.0000
12.6800
12.6800
42,138
Jan 26, 2026
14.1600
14.6000
12.0800
12.7200
12.7200
241,850
Jan 23, 2026
14.4000
14.8000
13.1600
13.5200
13.5200
48,118
Jan 22, 2026
12.8000
15.6000
12.5200
14.1200
14.1200
92,313
Jan 21, 2026
11.4000
12.8000
11.4000
12.4400
12.4400
48,518
Jan 20, 2026
11.7600
11.9200
10.8800
11.3600
11.3600
32,045
Jan 16, 2026
12.3200
12.4400
11.7200
11.7600
11.7600
21,333
Jan 15, 2026
12.4000
12.8000
12.0000
12.0400
12.0400
20,135
Jan 14, 2026
12.7600
13.1200
10.8000
12.2000
12.2000
42,590
Jan 13, 2026
13.4000
13.4000
12.3200
12.5600
12.5600
48,290
Jan 12, 2026
14.4000
14.4000
13.2000
13.2000
13.2000
43,085
Jan 9, 2026
14.2800
15.2000
13.6400
14.2000
14.2000
57,205
Jan 8, 2026
14.0000
14.4000
13.3200
14.0000
14.0000
35,393
Jan 7, 2026
15.1200
15.1600
12.1200
13.9600
13.9600
74,025
Jan 6, 2026
16.4000
16.8000
14.1200
15.2000
15.2000
164,623
Jan 5, 2026
12.9600
15.2000
12.4000
15.1200
15.1200
91,835
Jan 2, 2026
11.6000
13.2000
11.4000
12.3600
12.3600
113,658
Dec 31, 2025
15.6000
15.6800
10.0000
11.5200
11.5200
237,095
Dec 30, 2025
15.8800
16.8800
15.7600
16.3600
16.3600
21,948
Dec 29, 2025
17.0400
17.1200
14.8000
16.1200
16.1200
66,338
Dec 26, 2025
17.6000
17.6800
16.6000
17.4000
17.4000
25,313
Dec 24, 2025
18.4000
18.8000
17.0000
17.0800
17.0800
30,998
Dec 23, 2025
18.0000
20.6800
18.0000
18.6800
18.6800
47,053
Dec 22, 2025
17.6000
19.5600
17.2800
17.8000
17.8000
24,695
Dec 19, 2025
17.6400
18.2400
16.8800
17.5200
17.5200
26,615
Dec 18, 2025
17.5200
19.2000
17.1600
17.1600
17.1600
40,153
Dec 17, 2025
17.9200
18.5200
16.6400
16.6400
16.6400
18,650
Dec 16, 2025
17.2000
18.5600
16.8400
17.6000
17.6000
25,563
Dec 15, 2025
20.2000
20.2000
16.2000
16.4800
16.4800
69,595
Dec 12, 2025
20.4000
20.8400
19.3200
19.7200
19.7200
40,988
Dec 11, 2025
22.0000
22.5600
20.4000
20.5600
20.5600
47,083
Dec 10, 2025
23.4000
23.7600
21.8400
22.6400
22.6400
34,695
Dec 9, 2025
23.5200
25.6800
22.4000
23.6800
23.6800
37,738
Dec 8, 2025
22.4400
23.7200
21.9200
23.4800
23.4800
36,658
Dec 5, 2025
23.2000
23.6000
21.9200
21.9200
21.9200
39,780
Dec 4, 2025
24.0000
24.8800
23.0000
23.6000
23.6000
24,880
Dec 3, 2025
22.7200
24.4000
21.8000
24.0000
24.0000
42,955
Dec 2, 2025
21.2000
23.9600
21.2000
22.8000
22.8000
32,370
Dec 1, 2025
24.4000
25.4000
22.0400
22.6400
22.6400
50,780
Nov 28, 2025
25.8800
27.2000
25.4400
25.6400
25.6400
27,325
Nov 26, 2025
26.0000
26.6000
24.7200
25.6000
25.6000
56,375
Nov 25, 2025
27.2000
27.5600
25.6400
26.2000
26.2000
52,405
Nov 24, 2025
28.8000
30.8000
28.2000
28.8000
28.8000
33,903
Nov 21, 2025
26.2000
30.0000
25.2800
28.4000
28.4000
58,648
Nov 20, 2025
30.1600
32.0400
27.3200
27.4400
27.4400
70,908
Nov 19, 2025
32.0400
36.0000
29.7600
30.6400
30.6400
58,975
Nov 18, 2025
28.4400
34.0000
28.0000
33.0000
33.0000
63,125
Nov 17, 2025
36.0000
37.6800
28.3200
29.6000
29.6000
121,123
Nov 14, 2025
38.6800
39.6000
33.6000
35.2000
35.2000
150,445
Nov 13, 2025
45.6000
46.8000
40.4000
42.8000
42.8000
109,983
Nov 12, 2025
47.2000
50.4000
45.6000
47.6000
47.6000
114,093
Nov 11, 2025
44.4000
47.6000
43.2000
45.2000
45.2000
95,305
Nov 10, 2025
48.4000
52.4000
46.0000
48.0000
48.0000
198,798
Nov 7, 2025
52.0000
53.2000
42.0000
44.4000
44.4000
302,458
