close
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5228 -0.0073 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2025 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 (%)
Oct 13, 2025 0.5400 0.5479 0.5124 0.5301 263,332 -0.00(-0.43%)
Oct 10, 2025 0.5400 0.5674 0.4644 0.5324 909,217 -0.04(-6.20%)
Oct 09, 2025 0.6200 0.6200 0.5509 0.5676 817,340 -0.05(-8.30%)
Oct 08, 2025 0.6488 0.6551 0.6000 0.6190 1,077,629 -0.03(-4.71%)
Oct 07, 2025 0.6630 0.6630 0.6200 0.6496 378,249 +0.01(+1.48%)
Oct 06, 2025 0.6852 0.6852 0.6320 0.6401 488,957 -0.00(-0.28%)
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.

Starting at $3.75/week.

Subscribe Today