Want to see MSAI full AI Analyst Report?
Multisensor AI Holdings (MSAI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 3.54 | 3.56 | 3.17 | 3.19 | 3.19 | -2.15% | 12,785 | 0.90 |
| Oct 30, 2026 | 3.35 | 3.43 | 3.26 | 3.26 | 3.26 | -4.82% | 19,664 | 1.35 |
| Oct 29, 2026 | 3.57 | 3.63 | 3.35 | 3.43 | 3.43 | +2.24% | 4,078 | 0.28 |
| Oct 28, 2026 | 3.55 | 3.64 | 3.35 | 3.35 | 3.35 | -1.47% | 9,746 | 0.66 |
| Oct 27, 2026 | 3.53 | 3.59 | 3.40 | 3.40 | 3.40 | -5.56% | 26,629 | 1.83 |
| Oct 26, 2026 | 3.77 | 3.77 | 3.59 | 3.60 | 3.60 | -1.37% | 7,727 | 0.51 |
| Oct 23, 2026 | 4.20 | 4.32 | 3.62 | 3.65 | 3.65 | -6.65% | 18,664 | 1.25 |
| Oct 22, 2026 | 4.38 | 4.38 | 3.89 | 3.91 | 3.91 | -6.41% | 12,611 | 0.84 |
| Oct 21, 2026 | 4.43 | 4.43 | 4.02 | 4.18 | 4.18 | -2.15% | 7,799 | 0.52 |
| Oct 20, 2026 | 4.14 | 4.28 | 4.14 | 4.27 | 4.27 | +2.64% | 3,302 | 0.22 |
| Oct 19, 2026 | 3.94 | 4.23 | 3.94 | 4.16 | 4.16 | +2.46% | 9,304 | 0.61 |
| Oct 16, 2026 | 4.29 | 4.45 | 3.86 | 4.06 | 4.06 | -5.58% | 19,642 | 1.29 |
| Oct 15, 2026 | 4.26 | 4.32 | 4.24 | 4.30 | 4.30 | -1.60% | 6,221 | 0.41 |
| Oct 14, 2026 | 4.63 | 4.63 | 4.22 | 4.37 | 4.37 | -6.02% | 7,564 | 0.49 |
| Oct 13, 2026 | 5.00 | 5.00 | 4.64 | 4.65 | 4.65 | -2.11% | 6,640 | 0.42 |
| Oct 12, 2026 | 4.65 | 4.76 | 4.50 | 4.75 | 4.75 | +2.15% | 7,126 | 0.43 |
| Oct 09, 2026 | 4.44 | 4.73 | 4.40 | 4.65 | 4.65 | +4.80% | 16,262 | 0.97 |
| Oct 08, 2026 | 4.55 | 4.55 | 4.38 | 4.44 | 4.44 | -3.54% | 2,787 | 0.16 |
| Oct 07, 2026 | 4.50 | 4.61 | 4.42 | 4.60 | 4.60 | +1.10% | 9,223 | 0.54 |
| Oct 06, 2026 | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | -1.09% | 5,380 | 0.32 |
| Oct 05, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -2.23% | 5,059 | 0.29 |
| Oct 02, 2026 | 4.71 | 4.76 | 4.69 | 4.71 | 4.71 | -1.05% | 9,901 | 0.57 |
| Oct 01, 2026 | 4.71 | 4.76 | 4.65 | 4.76 | 4.76 | -2.16% | 2,105 | 0.11 |
| Sep 30, 2026 | 4.80 | 5.37 | 4.67 | 4.86 | 4.86 | +2.32% | 11,774 | 0.64 |
| Sep 29, 2026 | 4.60 | 4.91 | 4.60 | 4.75 | 4.75 | +1.06% | 2,291 | 0.12 |
| Sep 28, 2026 | 4.74 | 4.87 | 4.63 | 4.70 | 4.70 | -2.59% | 3,737 | 0.20 |
| Sep 25, 2026 | 4.79 | 4.89 | 4.79 | 4.83 | 4.83 | -0.82% | 1,374 | 0.07 |
| Sep 24, 2026 | 4.81 | 4.95 | 4.62 | 4.87 | 4.87 | +0.91% | 11,992 | 0.61 |
| Sep 23, 2026 | 4.73 | 4.83 | 4.73 | 4.82 | 4.82 | -2.19% | 2,035 | 0.09 |
| Sep 22, 2026 | 4.74 | 4.93 | 4.63 | 4.93 | 4.93 | +2.26% | 7,930 | 0.35 |
| Sep 21, 2026 | 4.84 | 4.95 | 4.75 | 4.82 | 4.82 | +2.12% | 3,192 | 0.14 |
| Sep 18, 2026 | 4.70 | 4.85 | 4.70 | 4.72 | 4.72 | -0.21% | 9,034 | 0.38 |
| Sep 17, 2026 | 4.71 | 4.97 | 4.65 | 4.73 | 4.73 | +1.50% | 10,132 | 0.43 |
| Sep 16, 2026 | 4.80 | 4.81 | 4.66 | 4.66 | 4.66 | -1.17% | 5,549 | 0.22 |
| Sep 15, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -3.58% | 2,037 | 0.08 |
| Sep 14, 2026 | 4.88 | 5.00 | 4.88 | 4.89 | 4.89 | +1.66% | 7,103 | 0.27 |
| Sep 11, 2026 | 4.70 | 4.94 | 4.70 | 4.81 | 4.81 | +3.22% | 10,203 | 0.37 |
| Sep 10, 2026 | 4.78 | 4.91 | 4.66 | 4.66 | 4.66 | -1.89% | 13,705 | 0.48 |
| Sep 09, 2026 | 4.95 | 4.95 | 4.70 | 4.75 | 4.75 | -4.23% | 18,855 | 0.64 |
| Sep 08, 2026 | 4.89 | 5.01 | 4.83 | 4.96 | 4.96 | +1.85% | 17,177 | 0.55 |
| Sep 07, 2026 | 4.79 | 5.03 | 4.79 | 4.87 | 4.87 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.79 | 5.03 | 4.79 | 4.87 | 4.87 | +1.67% | 7,270 | 0.20 |
| Sep 03, 2026 | 5.22 | 5.22 | 4.76 | 4.79 | 4.79 | -5.15% | 35,155 | 0.88 |
| Sep 02, 2026 | 5.11 | 5.39 | 5.05 | 5.05 | 5.05 | -0.77% | 13,396 | 0.27 |
| Sep 01, 2026 | 5.14 | 5.19 | 5.00 | 5.09 | 5.09 | -2.32% | 9,632 | 0.04 |
| Aug 31, 2026 | 5.22 | 5.29 | 5.19 | 5.21 | 5.21 | -2.98% | 4,014 | 0.01 |
| Aug 28, 2026 | 5.45 | 5.52 | 5.30 | 5.37 | 5.37 | -1.10% | 16,612 | 0.06 |
| Aug 27, 2026 | 5.27 | 5.45 | 5.27 | 5.43 | 5.43 | -0.37% | 19,353 | 0.07 |
| Aug 26, 2026 | 5.26 | 5.45 | 5.26 | 5.45 | 5.45 | +2.64% | 8,793 | 0.03 |
| Aug 25, 2026 | 5.50 | 5.68 | 5.26 | 5.31 | 5.31 | +0.57% | 31,680 | 0.12 |
