Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.470 -0.090 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2026 6.780 7.200 6.310 6.470 77,802 -0.09(-1.37%)
Apr 30, 2026 6.020 6.820 6.000 6.560 98,684 +0.61(+10.25%)
Apr 29, 2026 5.540 6.570 5.430 5.950 92,295 +0.53(+9.78%)
Apr 28, 2026 5.380 5.480 5.300 5.420 27,897 -0.11(-1.99%)
Apr 27, 2026 5.440 5.550 5.340 5.530 32,623 -0.03(-0.54%)
Apr 24, 2026 5.570 5.657 5.485 5.560 23,025 -0.01(-0.18%)
Apr 23, 2026 6.180 6.180 5.400 5.570 61,621 -0.67(-10.74%)
Apr 22, 2026 6.300 6.300 6.073 6.240 21,411 +0.05(+0.81%)
Apr 21, 2026 6.690 6.740 5.970 6.190 41,039 -0.43(-6.50%)
Apr 20, 2026 6.270 6.620 6.100 6.620 44,826 +0.36(+5.75%)
Apr 17, 2026 6.050 6.700 6.010 6.260 88,177 +0.32(+5.39%)
Apr 16, 2026 6.050 6.254 5.696 5.940 56,870 -0.16(-2.62%)
Apr 15, 2026 5.900 6.340 5.870 6.100 122,504 +0.24(+4.10%)
Apr 14, 2026 6.160 6.635 5.770 5.860 66,024 -0.22(-3.62%)
Apr 13, 2026 5.570 6.248 4.990 6.080 110,322 +0.08(+1.33%)
Apr 10, 2026 6.800 6.944 5.976 6.000 54,449 -0.66(-9.96%)
Apr 09, 2026 6.628 6.948 6.220 6.664 82,736 +0.06(+0.85%)
Apr 08, 2026 8.000 9.036 6.608 6.608 158,383 -2.78(-29.58%)
Apr 07, 2026 10.30 10.36 9.064 9.384 18,891 -0.66(-6.53%)
Apr 06, 2026 10.00 11.18 10.00 10.04 23,611 +0.45(+4.67%)
Apr 02, 2026 8.888 10.56 8.800 9.592 24,400 +0.52(+5.78%)
Apr 01, 2026 10.00 10.00 9.008 9.068 18,573 -0.18(-1.90%)
Mar 31, 2026 8.400 9.600 8.332 9.244 17,858 +1.03(+12.51%)
Mar 30, 2026 8.904 9.400 7.880 8.216 21,938 -0.58(-6.59%)
Mar 27, 2026 9.040 9.276 8.792 8.796 15,847 -0.41(-4.43%)
Mar 26, 2026 9.464 10.20 8.480 9.204 28,610 -0.26(-2.79%)
Mar 25, 2026 9.524 9.776 9.200 9.468 20,292 -0.30(-3.07%)
Mar 24, 2026 10.69 10.80 9.400 9.768 24,513 -0.94(-8.74%)
Mar 23, 2026 9.888 11.20 9.888 10.70 22,595 +0.95(+9.72%)
Mar 20, 2026 11.03 11.60 9.600 9.756 47,866 -1.84(-15.90%)
Mar 19, 2026 11.44 11.91 11.12 11.60 45,653 -0.11(-0.92%)
Mar 18, 2026 11.92 12.00 11.28 11.71 30,265 -0.14(-1.15%)
Mar 17, 2026 12.00 12.00 11.48 11.84 18,585 +0.36(+3.13%)
Mar 16, 2026 12.80 12.84 11.18 11.48 84,043 -2.52(-17.97%)
Mar 13, 2026 12.20 15.39 12.00 14.00 147,726 +1.91(+15.78%)
Mar 12, 2026 11.80 12.64 11.80 12.09 15,715 +0.19(+1.61%)
Mar 11, 2026 12.00 12.40 11.77 11.90 10,203 -0.25(-2.04%)
Mar 10, 2026 12.44 12.58 11.90 12.15 15,463 -0.52(-4.07%)
Mar 09, 2026 12.00 12.80 11.66 12.66 27,297 +0.67(+5.60%)
Mar 06, 2026 12.00 12.46 11.30 11.99 22,977 +0.27(+2.29%)
Mar 05, 2026 11.92 12.34 11.64 11.72 10,453 -0.19(-1.61%)
Mar 04, 2026 11.20 12.84 11.36 11.92 29,551 +0.60(+5.27%)
Mar 03, 2026 11.87 12.40 11.20 11.32 27,716 -1.08(-8.71%)
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.
© 2025 FinancialContent. All rights reserved.