MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSAI — MultiSensor AI Holdings, Inc. Common Stock
NasdaqMultiSensor AI Holdings, Inc. Common Stock
$4.55
-0.05(-1.09%)
- O
- 4.72
- H
- 4.72
- L
- 4.55
- V
- 5.38K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.55
Period Return-86.21%
Period High$96.00
Period Low$4.40
Avg Daily Volume114.9K
Total Trading Days365
MSAI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.72 | $4.72 | $4.55 | $4.55 | $-0.05 | -1.09% | 5,375 | $4.67 | $4.55 $4.72 |
| Oct 5, 2026 | $4.75 | $4.75 | $4.60 | $4.60 | $-0.11 | -2.23% | 5,075 | $4.66 | $4.60 $4.75 |
| Oct 2, 2026 | $4.71 | $4.76 | $4.69 | $4.71 | $-0.05 | -1.05% | 9,902 | $4.71 | $4.69 $4.76 |
| Oct 1, 2026 | $4.71 | $4.76 | $4.65 | $4.76 | $-0.11 | -2.16% | 2,161 | $4.76 | $4.65 $4.76 |
| Sep 30, 2026 | $4.80 | $5.37 | $4.67 | $4.86 | +$0.11 | +2.32% | 11,774 | $4.95 | $4.67 $5.37 |
| Sep 29, 2026 | $4.60 | $4.91 | $4.60 | $4.75 | +$0.05 | +1.06% | 2,291 | $4.77 | $4.60 $4.91 |
| Sep 28, 2026 | $4.74 | $4.87 | $4.63 | $4.70 | $-0.13 | -2.59% | 3,738 | $4.76 | $4.63 $4.87 |
| Sep 25, 2026 | $4.79 | $4.89 | $4.79 | $4.83 | $-0.04 | -0.82% | 1,374 | $4.79 | $4.79 $4.89 |
| Sep 24, 2026 | $4.81 | $4.95 | $4.62 | $4.87 | +$0.04 | +0.91% | 11,993 | $4.78 | $4.62 $4.95 |
| Sep 23, 2026 | $4.73 | $4.83 | $4.73 | $4.82 | $-0.11 | -2.20% | 2,035 | $4.81 | $4.73 $4.83 |
| Sep 22, 2026 | $4.74 | $4.93 | $4.63 | $4.93 | +$0.11 | +2.28% | 7,930 | $4.83 | $4.63 $4.93 |
| Sep 21, 2026 | $4.84 | $4.95 | $4.75 | $4.82 | +$0.10 | +2.12% | 3,192 | $4.83 | $4.75 $4.95 |
| Sep 18, 2026 | $4.70 | $4.85 | $4.70 | $4.72 | $-0.01 | -0.21% | 9,035 | $4.73 | $4.70 $4.85 |
| Sep 17, 2026 | $4.71 | $4.97 | $4.65 | $4.73 | +$0.07 | +1.50% | 10,134 | $4.75 | $4.65 $4.97 |
| Sep 16, 2026 | $4.80 | $4.81 | $4.66 | $4.66 | $-0.06 | -1.17% | 5,550 | $4.74 | $4.66 $4.81 |
| Sep 15, 2026 | $4.76 | $4.76 | $4.72 | $4.72 | $-0.18 | -3.58% | 2,026 | $4.73 | $4.72 $4.76 |
| Sep 14, 2026 | $4.88 | $5.00 | $4.88 | $4.89 | +$0.08 | +1.66% | 7,090 | $4.92 | $4.88 $5.00 |
| Sep 11, 2026 | $4.70 | $4.94 | $4.70 | $4.81 | +$0.15 | +3.22% | 10,204 | $4.81 | $4.70 $4.94 |
| Sep 10, 2026 | $4.78 | $4.91 | $4.66 | $4.66 | $-0.09 | -1.89% | 13,706 | $4.81 | $4.66 $4.91 |
| Sep 9, 2026 | $4.95 | $4.95 | $4.70 | $4.75 | $-0.21 | -4.23% | 18,855 | $4.82 | $4.70 $4.95 |
| Sep 8, 2026 | $4.89 | $5.01 | $4.83 | $4.96 | +$0.09 | +1.85% | 17,178 | $4.95 | $4.83 $5.01 |
| Sep 4, 2026 | $4.79 | $5.03 | $4.79 | $4.87 | +$0.08 | +1.67% | 7,271 | $4.93 | $4.79 $5.03 |
| Sep 3, 2026 | $5.22 | $5.22 | $4.76 | $4.79 | $-0.26 | -5.15% | 35,250 | $4.92 | $4.76 $5.22 |
| Sep 2, 2026 | $5.11 | $5.39 | $5.05 | $5.05 | $-0.04 | -0.78% | 11,934 | $5.21 | $5.05 $5.39 |
| Sep 1, 2026 | $5.14 | $5.19 | $5.00 | $5.09 | $-0.12 | -2.31% | 9,634 | $5.10 | $5.00 $5.19 |
| Aug 31, 2026 | $5.22 | $5.29 | $5.19 | $5.21 | $-0.16 | -2.98% | 4,015 | $5.22 | $5.19 $5.29 |
| Aug 28, 2026 | $5.45 | $5.52 | $5.30 | $5.37 | $-0.06 | -1.10% | 16,614 | $5.38 | $5.30 $5.52 |
| Aug 27, 2026 | $5.27 | $5.45 | $5.27 | $5.43 | $-0.02 | -0.37% | 19,354 | $5.36 | $5.27 $5.45 |
| Aug 26, 2026 | $5.26 | $5.45 | $5.26 | $5.45 | +$0.14 | +2.64% | 8,794 | $5.33 | $5.26 $5.45 |
| Aug 25, 2026 | $5.50 | $5.68 | $5.26 | $5.31 | +$0.03 | +0.57% | 31,681 | $5.41 | $5.26 $5.68 |