MSAI - MultiSensor AI Holdings, Inc.
5.64
-0.360 -6.383%
Share volume: 42,799
Last Updated: 05-12-2026
Measuring And Control Equipment/Optical Instruments And Lenses:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$6.00
-0.36
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.86 | $5.86 | $5.97 | $5.97 | $5.59 | $5.59 | $5.64 | $5.64 | 42,799 | $42,799.00 |
| 05-11-2026 | $5.90 | $5.90 | $6.26 | $6.26 | $5.74 | $5.74 | $6.00 | $6.00 | 33,096 | $33,096.00 |
| 05-08-2026 | $6.05 | $6.05 | $6.05 | $6.05 | $5.85 | $5.85 | $5.95 | $5.95 | 21,191 | $21,191.00 |
| 05-07-2026 | $6.17 | $6.17 | $6.35 | $6.35 | $5.50 | $5.50 | $5.79 | $5.79 | 64,444 | $64,444.00 |
| 05-06-2026 | $6.33 | $6.33 | $6.57 | $6.57 | $6.04 | $6.04 | $6.19 | $6.19 | 22,028 | $22,028.00 |
| 05-05-2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.00 | $6.00 | $6.30 | $6.30 | 25,422 | $25,422.00 |
| 05-04-2026 | $6.53 | $6.53 | $6.79 | $6.79 | $6.28 | $6.28 | $6.44 | $6.44 | 34,721 | $34,721.00 |
| 05-01-2026 | $6.78 | $6.78 | $7.20 | $7.20 | $6.31 | $6.31 | $6.47 | $6.47 | 77,801 | $77,801.00 |
| 04-30-2026 | $6.02 | $6.02 | $6.82 | $6.82 | $6.00 | $6.00 | $6.56 | $6.56 | 98,684 | $98,684.00 |
| 04-29-2026 | $5.54 | $5.54 | $6.57 | $6.57 | $5.43 | $5.43 | $5.95 | $5.95 | 92,780 | $92,780.00 |