Get the Stockscreener App
0.83
5.69%
0.0447
After Hours:
.80
-0.03
-3.61%
Multisensor Ai Holdings Inc Stock (MSAI) Price History
The historical daily chart and data for Multisensor Ai Holdings Inc stock (MSAI), show that the latest closing stock price as of May 28, 2025, is $0.83.
- Multisensor Ai Holdings Inc all-time high stock price is $5.00, occurred on March 07, 2024.
- The lowest Multisensor Ai Holdings Inc stock price recorded was $0.70 on May 02, 2025. Since then, Multisensor Ai Holdings Inc's stock price has risen over 18.57% to $0.83 now.
- The 52-week high stock price for MSAI is $3.33, representing a 301.20% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for MSAI is $0.70, indicating a -15.66% decrease from the current share price, occurred on May 02, 2025.
The table below shows more information about MSAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $0.838 | $0.7701 | $0.0679 | 86,077.0 | +5.69% |
| May 27, 2025 | $0.832 | $0.78 | $0.052 | 221,334.0 | -6.18% |
| May 23, 2025 | $0.878 | $0.804 | $0.074 | 55,459.0 | -1.83% |
| May 22, 2025 | $0.865 | $0.8209 | $0.0441 | 20,705.0 | +1.48% |
| May 21, 2025 | $0.8799 | $0.84 | $0.0399 | 34,246.0 | -2.30% |
| May 20, 2025 | $0.87 | $0.84 | $0.03 | 67,158.0 | +2.38% |
| May 19, 2025 | $0.86 | $0.82 | $0.04 | 66,950.0 | -4.00% |
| May 16, 2025 | $0.90 | $0.85 | $0.05 | 81,685.0 | -1.67% |
| May 15, 2025 | $0.898 | $0.87 | $0.028 | 43,399.0 | +4.33% |
| May 14, 2025 | $0.91 | $0.81 | $0.10 | 98,599.0 | -4.05% |
| May 13, 2025 | $0.95 | $0.825 | $0.125 | 102,116.0 | +9.74% |
| May 12, 2025 | $0.83 | $0.81 | $0.02 | 41,579.0 | +0.00% |
| May 09, 2025 | $0.8372 | $0.80 | $0.0372 | 10,633.0 | -2.82% |
| May 08, 2025 | $0.835 | $0.7562 | $0.0788 | 82,593.0 | -0.17% |
| May 07, 2025 | $0.8711 | $0.7954 | $0.0757 | 34,922.0 | -1.76% |
| May 06, 2025 | $0.879 | $0.80 | $0.079 | 38,187.0 | +3.28% |
| May 05, 2025 | $0.84 | $0.79 | $0.05 | 45,503.0 | +6.74% |
| May 02, 2025 | $0.792 | $0.70 | $0.092 | 290,235.0 | +8.59% |
| May 01, 2025 | $0.7554 | $0.7029 | $0.0525 | 186,027.0 | -4.02% |
| Apr 30, 2025 | $0.78 | $0.73 | $0.05 | 138,895.0 | -5.06% |
| Apr 29, 2025 | $0.8052 | $0.7616 | $0.0436 | 82,369.0 | -4.29% |
Multisensor Ai Holdings Inc Stock (MSAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Multisensor Ai Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Multisensor Ai Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Multisensor Ai Holdings Inc Stock (MSAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.95 | $0.70 | $0.25 | 1,693,484.0 | +12.21% |
| Apr, 2025 | $1.01 | $0.73 | $0.28 | 1,692,418.0 | -20.47% |
| Mar, 2025 | $1.37 | $0.8004 | $0.5696 | 1,307,176.0 | -24.99% |
| Feb, 2025 | $1.95 | $1.18 | $0.7691 | 4,151,419.0 | -3.13% |
| Jan, 2025 | $3.33 | $1.22 | $2.11 | 66,309,189.0 | -30.43% |
Multisensor Ai Holdings Inc Stock (MSAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.07 | $1.40 | $0.67 | 1,553,751.0 | +11.90% |
| Nov, 2024 | $2.03 | $1.54 | $0.494 | 443,501.0 | -13.40% |
| Oct, 2024 | $2.22 | $1.58 | $0.64 | 250,424.0 | -10.19% |
| Sep, 2024 | $2.35 | $1.81 | $0.54 | 483,781.0 | -3.14% |
| Aug, 2024 | $2.45 | $1.51 | $0.94 | 540,849.0 | +38.08% |
| Jul, 2024 | $2.00 | $1.52 | $0.48 | 660,490.0 | -1.52% |
| Jun, 2024 | $2.31 | $1.56 | $0.7497 | 566,403.0 | -24.07% |
| May, 2024 | $3.10 | $2.06 | $1.04 | 462,615.0 | -20.88% |
| Apr, 2024 | $3.49 | $2.10 | $1.39 | 2,434,688.0 | +20.80% |
| Mar, 2024 | $5.00 | $1.95 | $3.05 | 5,704,478.0 | -14.72% |
| Feb, 2024 | $4.50 | $1.89 | $2.61 | 4,015,721.0 | +18.30% |
| Jan, 2024 | $3.85 | $2.03 | $1.82 | 1,669,797.0 | -33.13% |
Multisensor Ai Holdings Inc Stock (MSAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.92 | $3.16 | $0.76 | 534,394.0 | +0.00% |
0.55%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):