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)

0.6419 -0.0331 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.7000 0.7397 0.6046 0.6419 524,138 -0.03(-4.90%)
Oct 02, 2025 0.6600 0.6857 0.6402 0.6750 275,828 +0.02(+3.62%)
Oct 01, 2025 0.6370 0.6684 0.6355 0.6514 199,156 +0.01(+0.99%)
Sep 30, 2025 0.6890 0.7200 0.6220 0.6450 167,081 -0.01(-0.92%)
Sep 29, 2025 0.6900 0.7600 0.6428 0.6510 156,168 -0.02(-3.17%)
Sep 26, 2025 0.6750 0.6988 0.6600 0.6723 57,141 -0.00(-0.53%)
Sep 25, 2025 0.7400 0.7499 0.6759 0.6759 223,747 -0.07(-9.32%)
Sep 24, 2025 0.7350 0.7722 0.7350 0.7454 73,610 +0.01(+1.28%)
Sep 23, 2025 0.7500 0.7800 0.7350 0.7360 270,500 +0.01(+1.32%)
Sep 22, 2025 0.7573 0.7718 0.7246 0.7264 97,478 -0.02(-2.39%)
Sep 19, 2025 0.7500 0.7800 0.7151 0.7442 199,181 +0.03(+3.68%)
Sep 18, 2025 0.7380 0.7600 0.7178 0.7178 61,185 -0.02(-2.30%)
Sep 17, 2025 0.7000 0.7653 0.7000 0.7347 78,069 +0.03(+4.93%)
Sep 16, 2025 0.7100 0.7497 0.6894 0.7002 141,585 -0.01(-1.84%)
Sep 15, 2025 0.7403 0.7700 0.6763 0.7133 204,020 -0.05(-6.13%)
Sep 12, 2025 0.8000 0.8201 0.7200 0.7599 199,658 -0.01(-1.90%)
Sep 11, 2025 0.6760 0.8093 0.6751 0.7746 296,815 +0.08(+12.23%)
Sep 10, 2025 0.6860 0.6988 0.6700 0.6902 60,776 -0.01(-1.24%)
Sep 09, 2025 0.7000 0.7000 0.6800 0.6989 41,734 +0.00(+0.65%)
Sep 08, 2025 0.6700 0.7067 0.6410 0.6944 71,081 +0.04(+6.26%)
Sep 05, 2025 0.6510 0.6657 0.6413 0.6535 32,857 +0.00(+0.55%)
Sep 04, 2025 0.6546 0.6798 0.6432 0.6499 22,312 -0.00(-0.55%)
Sep 03, 2025 0.6800 0.6800 0.6414 0.6535 551,406 -0.03(-3.87%)
Sep 02, 2025 0.6785 0.7000 0.6699 0.6798 13,662 +0.00(+0.35%)
Aug 29, 2025 0.7200 0.7200 0.6616 0.6774 111,030 -0.05(-6.51%)
Aug 28, 2025 0.7200 0.7401 0.7129 0.7246 25,644 -0.01(-1.12%)
Aug 27, 2025 0.7410 0.7898 0.7328 0.7328 52,043 -0.02(-2.31%)
Aug 26, 2025 0.7509 0.7899 0.7480 0.7501 60,368 +0.01(+1.67%)
Aug 25, 2025 0.7315 0.7436 0.7250 0.7378 87,131 -0.00(-0.65%)
Aug 22, 2025 0.7000 0.7460 0.6900 0.7426 28,669 +0.05(+7.76%)
Aug 21, 2025 0.6700 0.6984 0.6505 0.6891 38,831 +0.00(+0.16%)
Aug 20, 2025 0.6800 0.7000 0.6500 0.6880 95,557 -0.02(-2.82%)
Aug 19, 2025 0.7600 0.7729 0.6817 0.7080 110,210 -0.06(-7.57%)
Aug 18, 2025 0.7600 0.8000 0.7600 0.7660 41,739 -0.01(-1.79%)
Aug 15, 2025 0.7800 0.7950 0.7573 0.7800 55,622 +0.01(+1.23%)
Aug 14, 2025 0.7900 0.8200 0.7654 0.7705 65,054 -0.06(-6.78%)
Aug 13, 2025 0.8300 0.8300 0.7755 0.8265 84,934 -0.00(-0.01%)
Aug 12, 2025 0.7622 0.8400 0.7622 0.8266 32,226 +0.05(+5.97%)
Aug 11, 2025 0.8000 0.8300 0.7700 0.7800 32,729 -0.04(-4.76%)
Aug 08, 2025 0.8100 0.8200 0.7605 0.8190 44,584 +0.02(+2.37%)
Aug 07, 2025 0.7751 0.8000 0.7600 0.8000 59,330 +0.01(+1.27%)
Aug 06, 2025 0.7800 0.7903 0.7401 0.7900 27,922 +0.02(+2.45%)
Aug 05, 2025 0.7900 0.7900 0.7705 0.7711 21,191 -0.03(-3.61%)
Aug 04, 2025 0.8000 0.8099 0.7400 0.8000 90,782 +0.02(+2.70%)
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 following
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.