Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2026	0.3111	0.3146	0.2974	0.3037	618,541	-0.01(-4.07%)
Mar 09, 2026	0.3000	0.3199	0.2915	0.3166	1,091,885	+0.02(+5.60%)
Mar 06, 2026	0.3000	0.3115	0.2826	0.2998	919,101	+0.01(+2.29%)
Mar 05, 2026	0.2979	0.3085	0.2910	0.2931	418,137	-0.00(-1.61%)
Mar 04, 2026	0.2800	0.3210	0.2840	0.2979	1,182,053	+0.01(+5.27%)
Mar 03, 2026	0.2968	0.3100	0.2800	0.2830	1,108,659	-0.03(-8.71%)
Mar 02, 2026	0.2801	0.3135	0.2801	0.3100	1,122,208	+0.03(+9.93%)
Feb 27, 2026	0.2895	0.2936	0.2811	0.2820	209,536	-0.01(-2.76%)
Feb 26, 2026	0.2800	0.2988	0.2840	0.2900	693,372	-0.00(-1.36%)
Feb 25, 2026	0.2900	0.3020	0.2849	0.2940	741,675	+0.00(+1.52%)
Feb 24, 2026	0.2813	0.2947	0.2813	0.2896	195,356	+0.00(+0.98%)
Feb 23, 2026	0.3000	0.3070	0.2801	0.2868	464,856	-0.01(-4.56%)
Feb 20, 2026	0.3100	0.3300	0.3001	0.3005	559,071	-0.01(-4.21%)
Feb 19, 2026	0.3200	0.3193	0.3001	0.3137	455,875	-0.01(-1.60%)
Feb 18, 2026	0.3050	0.3188	0.2975	0.3188	719,481	+0.02(+6.59%)
Feb 17, 2026	0.2900	0.3024	0.2876	0.2991	616,215	+0.01(+4.54%)
Feb 13, 2026	0.2900	0.3038	0.2861	0.2861	404,697	+0.00(+0.03%)
Feb 12, 2026	0.3095	0.3095	0.2860	0.2860	698,726	-0.02(-7.59%)
Feb 11, 2026	0.3100	0.3193	0.2902	0.3095	678,640	-0.01(-1.75%)
Feb 10, 2026	0.3158	0.3285	0.3134	0.3150	255,628	+0.00(+0.54%)
Feb 09, 2026	0.2944	0.3336	0.2944	0.3133	1,044,829	+0.01(+4.22%)
Feb 06, 2026	0.2860	0.3178	0.2800	0.3006	1,776,589	+0.03(+10.11%)
Feb 05, 2026	0.2930	0.2975	0.2729	0.2730	931,327	-0.02(-7.80%)
Feb 04, 2026	0.2977	0.3050	0.2720	0.2961	806,189	-0.01(-1.82%)
Feb 03, 2026	0.3143	0.3180	0.2975	0.3016	654,941	-0.01(-4.07%)
Feb 02, 2026	0.2931	0.3190	0.2860	0.3144	993,504	+0.03(+8.79%)
Jan 30, 2026	0.2994	0.3075	0.2890	0.2890	879,075	-0.01(-2.03%)
Jan 29, 2026	0.3140	0.3197	0.2896	0.2950	1,920,354	-0.03(-7.81%)
Jan 28, 2026	0.3173	0.3400	0.3040	0.3200	2,350,423	+0.00(+1.04%)
Jan 27, 2026	0.3214	0.3250	0.3000	0.3167	1,676,264	-0.00(-0.25%)
Jan 26, 2026	0.3540	0.3649	0.3020	0.3175	9,646,121	-0.02(-6.15%)
Jan 23, 2026	0.3600	0.3699	0.3291	0.3383	1,924,728	-0.01(-4.11%)
Jan 22, 2026	0.3200	0.3904	0.3131	0.3528	3,644,665	+0.04(+13.37%)
Jan 21, 2026	0.2845	0.3200	0.2845	0.3112	1,897,787	+0.03(+9.65%)
Jan 20, 2026	0.2940	0.2979	0.2720	0.2838	1,254,033	-0.01(-3.47%)
Jan 16, 2026	0.3080	0.3107	0.2930	0.2940	853,256	-0.01(-2.36%)
Jan 15, 2026	0.3100	0.3200	0.3000	0.3011	800,743	-0.00(-1.34%)
Jan 14, 2026	0.3192	0.3278	0.2700	0.3052	1,675,682	-0.01(-2.71%)
Jan 13, 2026	0.3348	0.3353	0.3082	0.3137	1,913,042	-0.02(-4.94%)
Jan 12, 2026	0.3600	0.3600	0.3300	0.3300	1,713,820	-0.02(-7.04%)
Jan 09, 2026	0.3570	0.3800	0.3410	0.3550	2,288,232	+0.00(+1.31%)
Jan 08, 2026	0.3500	0.3599	0.3331	0.3504	1,338,918	+0.00(+0.40%)
Jan 07, 2026	0.3780	0.3789	0.3034	0.3490	2,957,197	-0.03(-8.09%)
Jan 06, 2026	0.4100	0.4199	0.3529	0.3797	6,520,425	+0.00(+0.58%)
Jan 05, 2026	0.3241	0.3799	0.3101	0.3775	3,592,714	+0.07(+22.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages