Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.2398 +0.0131 (+5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2026 0.2200 0.2639 0.2200 0.2398 972,540 +0.01(+5.78%)
Apr 01, 2026 0.2500 0.2500 0.2252 0.2267 742,928 -0.00(-1.90%)
Mar 31, 2026 0.2100 0.2400 0.2083 0.2311 714,334 +0.03(+12.51%)
Mar 30, 2026 0.2226 0.2350 0.1970 0.2054 877,521 -0.01(-6.59%)
Mar 27, 2026 0.2260 0.2319 0.2198 0.2199 633,911 -0.01(-4.43%)
Mar 26, 2026 0.2366 0.2549 0.2120 0.2301 1,144,410 -0.01(-2.79%)
Mar 25, 2026 0.2381 0.2444 0.2300 0.2367 811,680 -0.01(-3.07%)
Mar 24, 2026 0.2673 0.2700 0.2350 0.2442 980,523 -0.02(-8.74%)
Mar 23, 2026 0.2472 0.2800 0.2472 0.2676 903,827 +0.02(+9.72%)
Mar 20, 2026 0.2757 0.2900 0.2400 0.2439 1,914,673 -0.05(-15.90%)
Mar 19, 2026 0.2860 0.2978 0.2780 0.2900 1,826,157 -0.00(-0.92%)
Mar 18, 2026 0.2980 0.2999 0.2820 0.2927 1,210,627 -0.00(-1.15%)
Mar 17, 2026 0.3000 0.3000 0.2870 0.2961 743,433 +0.01(+3.13%)
Mar 16, 2026 0.3199 0.3209 0.2796 0.2871 3,361,734 -0.06(-17.97%)
Mar 13, 2026 0.3050 0.3847 0.3001 0.3500 5,909,063 +0.05(+15.78%)
Mar 12, 2026 0.2950 0.3161 0.2950 0.3023 628,607 +0.00(+1.61%)
Mar 11, 2026 0.3000 0.3100 0.2943 0.2975 408,156 -0.01(-2.04%)
Mar 10, 2026 0.3111 0.3146 0.2974 0.3037 618,541 -0.01(-4.07%)
Mar 09, 2026 0.3000 0.3199 0.2915 0.3166 1,091,885 +0.02(+5.60%)
Mar 06, 2026 0.3000 0.3115 0.2826 0.2998 919,101 +0.01(+2.29%)
Mar 05, 2026 0.2979 0.3085 0.2910 0.2931 418,137 -0.00(-1.61%)
Mar 04, 2026 0.2800 0.3210 0.2840 0.2979 1,182,053 +0.01(+5.27%)
Mar 03, 2026 0.2968 0.3100 0.2800 0.2830 1,108,659 -0.03(-8.71%)
Mar 02, 2026 0.2801 0.3135 0.2801 0.3100 1,122,208 +0.03(+9.93%)
Feb 27, 2026 0.2895 0.2936 0.2811 0.2820 209,536 -0.01(-2.76%)
Feb 26, 2026 0.2800 0.2988 0.2840 0.2900 693,372 -0.00(-1.36%)
Feb 25, 2026 0.2900 0.3020 0.2849 0.2940 741,675 +0.00(+1.52%)
Feb 24, 2026 0.2813 0.2947 0.2813 0.2896 195,356 +0.00(+0.98%)
Feb 23, 2026 0.3000 0.3070 0.2801 0.2868 464,856 -0.01(-4.56%)
Feb 20, 2026 0.3100 0.3300 0.3001 0.3005 559,071 -0.01(-4.21%)
Feb 19, 2026 0.3200 0.3193 0.3001 0.3137 455,875 -0.01(-1.60%)
Feb 18, 2026 0.3050 0.3188 0.2975 0.3188 719,481 +0.02(+6.59%)
Feb 17, 2026 0.2900 0.3024 0.2876 0.2991 616,215 +0.01(+4.54%)
Feb 13, 2026 0.2900 0.3038 0.2861 0.2861 404,697 +0.00(+0.03%)
Feb 12, 2026 0.3095 0.3095 0.2860 0.2860 698,726 -0.02(-7.59%)
Feb 11, 2026 0.3100 0.3193 0.2902 0.3095 678,640 -0.01(-1.75%)
Feb 10, 2026 0.3158 0.3285 0.3134 0.3150 255,628 +0.00(+0.54%)
Feb 09, 2026 0.2944 0.3336 0.2944 0.3133 1,044,829 +0.01(+4.22%)
Feb 06, 2026 0.2860 0.3178 0.2800 0.3006 1,776,589 +0.03(+10.11%)
Feb 05, 2026 0.2930 0.2975 0.2729 0.2730 931,327 -0.02(-7.80%)
Feb 04, 2026 0.2977 0.3050 0.2720 0.2961 806,189 -0.01(-1.82%)
Feb 03, 2026 0.3143 0.3180 0.2975 0.3016 654,941 -0.01(-4.07%)
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.