NasdaqCM - Nasdaq Real Time Price USD

MultiSensor AI Holdings, Inc. (MSAI)

0.8101
-0.0186
(-2.24%)
At close: May 9 at 4:00:00 PM EDT
0.8267
+0.02
+(2.05%)
After hours: May 9 at 7:04:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.83700.83700.80000.81000.810010,700
May 8, 20250.83500.83500.75600.83400.834082,600
May 7, 20250.87100.87100.79500.83500.835034,900
May 6, 20250.80100.87900.80000.85000.850038,700
May 5, 20250.79900.84000.79000.82300.823045,500
May 2, 20250.71800.79200.70000.77100.7710291,300
May 1, 20250.75100.75500.70300.71000.7100192,200
Apr 30, 20250.78000.78000.73000.74000.7400143,500
Apr 29, 20250.79700.80500.76200.77900.779082,400
Apr 28, 20250.81200.81400.79600.81400.814081,900
Apr 25, 20250.83000.84500.80700.81100.8110134,500
Apr 24, 20250.79500.82500.79500.82500.825091,700
Apr 23, 20250.79500.81200.79200.80000.8000112,600
Apr 22, 20250.79500.79500.78200.79000.7900128,900
Apr 21, 20250.85000.85000.78400.78900.7890156,400
Apr 17, 20250.83000.84400.82100.84000.840039,900
Apr 16, 20250.87800.87800.83000.83000.830053,100
Apr 15, 20250.88000.90100.86000.87900.879055,300
Apr 14, 20250.89000.91000.86500.88000.880032,300
Apr 11, 20250.88000.89000.83400.86500.865045,100
Apr 10, 20250.93000.93400.83100.86600.866035,900
Apr 9, 20250.89000.91000.81000.91000.910077,300
Apr 8, 20250.87100.92000.87100.89000.890065,700
Apr 7, 20250.82500.87100.77900.86000.860066,400
Apr 4, 20250.94000.94000.84700.89600.896055,300
Apr 3, 20250.95200.99000.90000.94800.948046,800
Apr 2, 20250.90101.01000.85000.98100.9810159,900
Apr 1, 20250.93200.98500.85800.86800.868081,800
Mar 31, 20251.04001.04800.80000.93000.9300160,000
Mar 28, 20251.15001.18001.11001.12001.120056,700
Mar 27, 20251.21301.26001.15001.18001.180040,700
Mar 26, 20251.28001.29001.22001.24001.240019,200
Mar 25, 20251.34001.35001.27001.29001.290049,000
Mar 24, 20251.29001.37001.29001.31001.310065,300
Mar 21, 20251.22001.29001.21101.29001.290043,100
Mar 20, 20251.31001.32501.25001.25001.250062,500
Mar 19, 20251.21001.30001.21001.28001.280038,900
Mar 18, 20251.28001.29001.21001.22001.220051,800
Mar 17, 20251.25001.37001.17001.28001.2800230,300
Mar 14, 20251.15001.17001.13001.17001.170042,300
Mar 13, 20251.16001.18501.13901.16001.160014,300
Mar 12, 20251.12001.17001.12001.16001.160028,700
Mar 11, 20251.11001.17001.05001.15001.150090,200
Mar 10, 20251.16001.16001.11001.11001.110062,500
Mar 7, 20251.17001.20001.15001.17001.170043,300
Mar 6, 20251.21001.21001.14001.17001.170040,400
Mar 5, 20251.21001.23001.13001.15001.150056,800
Mar 4, 20251.15001.22001.10001.21001.210090,700
Mar 3, 20251.25001.25001.17001.17001.1700102,800
Feb 28, 20251.21001.26001.18101.24001.240057,200
Feb 27, 20251.25001.27801.23001.24001.240056,900
Feb 26, 20251.20001.26001.20001.24001.240066,300
Feb 25, 20251.27001.29001.19001.21001.2100214,000
Feb 24, 20251.38001.38001.26001.31001.310099,800
Feb 21, 20251.46001.47001.33001.34001.3400190,700
Feb 20, 20251.50001.50901.36001.46001.4600156,400
Feb 19, 20251.63001.78001.45001.53001.5300516,300
Feb 18, 20251.53001.95001.41501.57001.57001,408,300
Feb 14, 20251.31001.51001.31001.45001.4500582,000
Feb 13, 20251.29001.30001.25001.28001.2800102,200
Feb 12, 20251.30001.30001.22001.27001.270085,700
Feb 11, 20251.30001.30001.26101.28001.2800101,900
Feb 10, 20251.31001.35001.28001.29001.2900111,000
Feb 7, 20251.31001.35001.27001.32001.3200114,100
Feb 6, 20251.31001.34001.30401.31001.310054,500
Feb 5, 20251.29001.32001.27001.30001.300055,700
Feb 4, 20251.27001.36001.25001.31001.3100132,400
Feb 3, 20251.25001.26001.23001.26001.2600116,700
Jan 31, 20251.30001.31701.22001.28001.2800306,900
Jan 30, 20251.45001.45001.27501.31001.3100368,400
Jan 29, 20251.48001.49001.41001.41001.4100155,100
Jan 28, 20251.58001.58001.49001.51001.510088,700
Jan 27, 20251.53001.58001.45001.55001.5500296,400
Jan 24, 20251.65001.67001.60001.64001.6400254,700
Jan 23, 20251.65001.66701.56001.64001.6400282,700
Jan 22, 20251.80001.85001.58501.62001.6200466,600
Jan 21, 20251.60001.78001.57001.73001.7300381,400
Jan 17, 20251.60001.62001.54001.60001.6000193,400
Jan 16, 20251.56001.66001.47001.62001.6200296,300
Jan 15, 20251.53001.60001.48001.54001.5400340,200
Jan 14, 20251.59001.65001.50001.57001.5700263,900
Jan 13, 20251.65001.66001.50001.58001.5800561,900
Jan 10, 20251.78001.80001.68001.72001.7200631,400
Jan 8, 20252.10002.18001.68501.74001.74002,272,600
Jan 7, 20253.15003.33002.40002.48002.480056,942,300
Jan 6, 20252.02002.10701.93002.00002.00002,822,300
Jan 3, 20252.00002.00001.90002.00002.000030,600
Jan 2, 20251.84001.97001.67001.90001.900031,000
Dec 31, 20241.89002.07001.66001.84001.8400120,900
Dec 30, 20242.05002.05901.80001.88001.8800125,100
Dec 27, 20242.07002.07001.95001.96501.965039,000
Dec 26, 20241.90001.94401.82001.93001.930056,500
Dec 24, 20241.97201.99001.91001.95001.95009,900
Dec 23, 20241.89002.04001.87001.95001.9500270,500
Dec 20, 20241.63002.02001.55001.98001.9800393,700
Dec 19, 20241.60001.60001.45001.59001.590039,100
Dec 18, 20241.60001.64001.57001.60001.600061,800
Dec 17, 20241.50001.60001.42001.58001.580033,800
Dec 16, 20241.54001.54001.40001.47001.470063,300
Dec 13, 20241.60001.60001.51301.53001.530017,800
Dec 12, 20241.57001.60001.55001.57001.570017,000
Dec 11, 20241.56001.70001.56001.59001.590039,000
Dec 10, 20241.60001.65001.50001.60001.600084,400
Dec 9, 20241.60001.71001.55001.60001.600050,400
Dec 6, 20241.69001.80001.58001.60001.6000118,900
Dec 5, 20241.65001.65301.54501.61001.610015,500
Dec 4, 20241.55001.70001.55001.64001.640022,100
Dec 3, 20241.67001.67001.59001.61001.610025,000
Dec 2, 20241.75001.79001.60001.70001.700077,900
Nov 29, 20241.58001.69401.57001.68001.680032,000
Nov 27, 20241.68201.75301.57001.57001.570050,300
Nov 26, 20241.77101.82001.54001.66001.660044,100
Nov 25, 20241.63001.75001.63001.66001.660017,300
Nov 22, 20241.70001.74001.64001.64001.640025,100
Nov 21, 20241.66001.71001.55001.66001.660053,100
Nov 20, 20241.65001.68601.64501.65001.650011,200
Nov 19, 20241.63001.65001.61201.62001.620046,300
Nov 18, 20241.64001.67601.60801.63001.630012,000
Nov 15, 20241.76001.76001.62001.64001.640031,200
Nov 14, 20241.69001.80001.67001.71001.71005,400
Nov 13, 20241.95001.95001.69101.82801.828027,300
Nov 12, 20241.88001.95001.83001.95001.950012,500
Nov 11, 20241.95002.01001.84201.90001.90009,700
Nov 8, 20241.97001.97001.90101.95001.95004,100
Nov 7, 20242.00002.03401.92001.97001.970023,200
Nov 6, 20242.01002.01001.97001.98001.98005,100
Nov 5, 20241.93601.95001.89001.90001.900010,800
Nov 4, 20241.95001.95001.89501.90001.900012,900
Nov 1, 20241.99201.99201.87001.92001.920011,600
Oct 31, 20241.99502.00001.89001.94001.940012,200
Oct 30, 20241.95002.05001.95001.99001.99004,700
Oct 29, 20241.89002.04001.89002.04002.040016,800
Oct 28, 20242.00002.00001.90001.94601.946013,600
Oct 25, 20242.02002.02001.94501.98501.98503,900
Oct 24, 20242.02002.17002.02002.05002.05009,400
Oct 23, 20242.07002.09501.98502.05002.05009,600
Oct 22, 20242.13002.13001.94502.07002.07007,600
Oct 21, 20242.03002.19001.95302.09002.09006,600
Oct 18, 20242.01002.12001.96002.04002.04005,700
Oct 17, 20242.13002.17001.99002.04002.04003,000
Oct 16, 20242.02002.06001.90102.06002.06007,100
Oct 15, 20241.94001.98001.89901.96001.96005,500
Oct 14, 20241.95002.01001.95002.00002.000013,400
Oct 11, 20242.01002.01001.78001.94001.94004,800
Oct 10, 20241.88002.11001.76001.95001.950024,700
Oct 9, 20241.87701.96501.58001.68001.680018,700
Oct 8, 20241.97002.01001.89001.89001.89005,700
Oct 7, 20242.05002.19501.89202.02002.020031,100
Oct 4, 20242.16002.20001.98502.08002.080025,300
Oct 3, 20241.99002.20101.99002.03002.030012,000
Oct 2, 20242.03002.09002.03002.05002.05002,600
Oct 1, 20242.21002.22001.97002.01002.01007,300
Sep 30, 20242.19202.19202.07002.16002.160018,500
Sep 27, 20242.08002.15002.05502.15002.150035,300
Sep 26, 20241.92002.15001.91802.07002.070020,600
Sep 25, 20242.00002.01001.81001.85001.850010,300
Sep 24, 20242.08002.13002.01502.03002.030040,000
Sep 23, 20242.09002.09002.00002.01002.010014,700
Sep 20, 20242.11002.14202.00002.03002.0300160,600
Sep 19, 20242.14002.19502.05002.05002.050011,100
Sep 18, 20242.20002.20002.04002.04002.040022,600
Sep 17, 20242.19002.25002.14002.19002.190011,300
Sep 16, 20242.19002.25502.16002.16002.160013,200
Sep 13, 20242.20502.20502.16002.19002.19009,700
Sep 12, 20242.20002.20002.09002.12002.120019,700
Sep 11, 20242.07502.35002.07502.13002.130029,300
Sep 10, 20242.15002.20002.08002.17002.170016,600
Sep 9, 20242.29002.29002.13002.20002.200034,400
Sep 6, 20242.24002.25002.20002.22002.22009,500
Sep 5, 20242.13002.20002.13002.15002.15006,400
Sep 4, 20242.21002.24002.13002.13002.130016,200
Sep 3, 20242.35002.35002.13002.19402.194017,800
Aug 30, 20242.22002.23002.18002.23002.230035,600
Aug 29, 20242.25502.27002.17002.26002.26001,500
Aug 28, 20242.14902.29002.14902.27002.27008,800
Aug 27, 20242.16002.24002.10002.24002.24007,100
Aug 26, 20242.21002.30001.91002.17002.170028,400
Aug 23, 20242.30002.30002.16002.16502.165015,100
Aug 22, 20242.20002.27002.18002.24002.240024,300
Aug 21, 20241.99102.25001.99102.13002.130025,300
Aug 20, 20242.45002.45001.92501.99001.990065,700
Aug 19, 20241.79002.28001.79002.26002.260073,700
Aug 16, 20241.60001.94701.59001.79001.790077,500
Aug 15, 20241.64001.65001.54201.59001.590012,100
Aug 14, 20241.63601.63601.57001.57001.570010,300
Aug 13, 20241.60001.62901.56101.60001.600012,800
Aug 12, 20241.56001.62001.56001.58001.580030,300
Aug 9, 20241.60501.62301.57701.58001.58008,100
Aug 8, 20241.59001.59001.55001.58501.58502,900
Aug 7, 20241.63001.63001.57001.59001.59009,100
Aug 6, 20241.55001.65001.55001.60001.600016,800
Aug 5, 20241.52001.55501.51001.53001.530017,300
Aug 2, 20241.59001.63001.58001.59001.590036,900
Aug 1, 20241.60001.63001.60001.62001.620024,000
Jul 31, 20241.62001.64001.59001.61501.615014,400
Jul 30, 20241.61001.63001.58001.60001.600020,000
Jul 29, 20241.62001.65001.58001.60001.600023,300
Jul 26, 20241.59001.60001.57001.60001.60004,300
Jul 25, 20241.56301.61001.56301.60001.600018,500
Jul 24, 20241.59001.65001.54001.57001.570015,400
Jul 23, 20241.61001.63001.52001.57001.570011,600
Jul 22, 20241.59001.65001.54001.56101.561030,700
Jul 19, 20241.64501.64501.55001.55001.550011,100
Jul 18, 20241.65001.65001.56001.59001.590040,200
Jul 17, 20241.63501.65001.56001.60501.605026,800
Jul 16, 20241.67001.67001.60001.63001.630064,800
Jul 15, 20241.57001.66001.57001.57001.570037,400
Jul 12, 20241.62001.65901.58501.60001.600044,500
Jul 11, 20241.72601.72601.61001.64501.64508,800
Jul 10, 20241.68001.84101.68001.69001.690029,500
Jul 9, 20241.89001.89001.67001.77001.770021,800
Jul 8, 20241.91002.00001.77001.87001.870036,400
Jul 5, 20241.75001.81501.72501.81501.815021,300
Jul 3, 20241.65001.71001.65001.70001.70005,900
Jul 2, 20241.62001.76001.61001.62001.620057,200
Jul 1, 20241.70001.74501.60001.63501.6350117,300
Jun 28, 20241.65001.75001.56001.64001.6400327,400
Jun 27, 20242.00502.00501.90001.93001.930010,200
Jun 26, 20241.89001.99001.89001.90001.900012,000
Jun 25, 20242.00002.01001.90002.01002.010037,400
Jun 24, 20242.00002.06001.90001.90001.900016,200
Jun 21, 20242.21002.21001.97001.97001.970020,300
Jun 20, 20242.14002.14002.03002.10002.100013,800
Jun 18, 20242.05002.10001.96001.96001.960013,500
Jun 17, 20242.06002.24002.06002.07002.07007,100
Jun 14, 20242.16002.31002.10002.14002.140032,000
Jun 13, 20242.24002.24102.08002.23002.23003,800
Jun 12, 20242.13002.23002.13002.19002.19005,300
Jun 11, 20242.23002.25002.10002.19002.19009,000
Jun 10, 20242.13002.25002.10002.13002.130014,200
Jun 7, 20242.31002.31002.05002.10002.100019,200
Jun 6, 20242.25002.25502.07002.10002.10008,200
Jun 5, 20242.12002.13902.11002.11002.11006,000
Jun 4, 20242.10002.22002.10002.18002.180010,000
Jun 3, 20242.14002.30002.08002.19002.19007,400
May 31, 20242.24002.30602.14002.16002.16007,000
May 30, 20242.15002.20002.11002.17002.17003,800
May 29, 20242.39002.39002.06002.11002.11009,500
May 28, 20242.28002.38402.15002.38002.38008,700
May 24, 20242.35002.36502.13502.33002.330010,400
May 23, 20242.53402.60002.13002.20002.200039,400
May 22, 20242.51002.51002.20002.25002.250049,000
May 21, 20242.50002.59202.50002.51002.510020,500
May 20, 20242.50002.55002.50002.51002.510017,200
May 17, 20242.52002.70002.50002.52002.520030,800
May 16, 20242.60002.70002.50002.60002.600015,000
May 15, 20242.57002.73502.55002.64002.640025,900
May 14, 20242.59002.78002.56002.57002.57009,900
May 13, 20242.61002.80002.52902.55002.550011,100
May 10, 20242.61002.61002.52002.53002.530010,200

Related Tickers

BNAI Brand Engagement Network, Inc.
0.3177
+0.92%
 
INTZ Intrusion Inc.
1.4400
-4.64%
 
ATCH AtlasClear Holdings, Inc.
0.3025
-9.67%
 
CINT CI&T Inc.
6.16
-0.81%
 
DTSS Datasea Inc.
2.0000
-5.21%
 
PRTH Priority Technology Holdings, Inc.
6.85
+2.09%
 
92J.F Megaport Limited
6.55
+3.97%
 
688158.SS UCloud Technology Co., Ltd.
22.05
-3.71%
 
300085.SZ Shenzhen InfoGem Technologies Co., Ltd.
31.12
-2.93%
 
300377.SZ Shenzhen Ysstech Info-Tech Co.,Ltd
22.09
-2.52%