MSAI - MultiSensor AI Holdings, Inc.
0.2199
-0.010 -4.638%
Share volume: 631,607
Last Updated: 03-27-2026
Measuring And Control Equipment/Optical Instruments And Lenses:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.23
-0.01
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | $0.22 | 631,607 | $631,607.00 |
| 03-26-2026 | $0.24 | $0.24 | $0.25 | $0.25 | $0.21 | $0.21 | $0.23 | $0.23 | 1,144,415 | $1,144,415.00 |
| 03-25-2026 | $0.24 | $0.24 | $0.24 | $0.24 | $0.23 | $0.23 | $0.24 | $0.24 | 811,870 | $811,870.00 |
| 03-24-2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | $0.24 | 983,709 | $983,709.00 |
| 03-23-2026 | $0.25 | $0.25 | $0.28 | $0.28 | $0.25 | $0.25 | $0.27 | $0.27 | 905,302 | $905,302.00 |
| 03-20-2026 | $0.28 | $0.28 | $0.29 | $0.29 | $0.24 | $0.24 | $0.24 | $0.24 | 1,856,213 | $1,856,213.00 |
| 03-19-2026 | $0.29 | $0.29 | $0.30 | $0.30 | $0.28 | $0.28 | $0.29 | $0.29 | 1,827,903 | $1,827,903.00 |
| 03-18-2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.28 | $0.28 | $0.29 | $0.29 | 1,211,319 | $1,211,319.00 |
| 03-17-2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.29 | $0.29 | $0.30 | $0.30 | 744,657 | $744,657.00 |
| 03-16-2026 | $0.32 | $0.32 | $0.32 | $0.32 | $0.28 | $0.28 | $0.29 | $0.29 | 3,467,858 | $3,467,858.00 |