ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.2676 +0.0237 (+9.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.2472 0.2800 0.2472 0.2676 903,827 +0.02(+9.72%)
Mar 20, 2026 0.2757 0.2900 0.2400 0.2439 1,914,673 -0.05(-15.90%)
Mar 19, 2026 0.2860 0.2978 0.2780 0.2900 1,826,157 -0.00(-0.92%)
Mar 18, 2026 0.2980 0.2999 0.2820 0.2927 1,210,627 -0.00(-1.15%)
Mar 17, 2026 0.3000 0.3000 0.2870 0.2961 743,433 +0.01(+3.13%)
Mar 16, 2026 0.3199 0.3209 0.2796 0.2871 3,361,734 -0.06(-17.97%)
Mar 13, 2026 0.3050 0.3847 0.3001 0.3500 5,909,063 +0.05(+15.78%)
Mar 12, 2026 0.2950 0.3161 0.2950 0.3023 628,607 +0.00(+1.61%)
Mar 11, 2026 0.3000 0.3100 0.2943 0.2975 408,156 -0.01(-2.04%)
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 1,899,791 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.