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

Historical Prices For MultiSensor AI Holdings, Inc. - Common Stock (MSAI)

Date Range:

2025-07-16 - 2025-10-16

Date	Open	High	Low	Close	Volume	Adjusted Close
10/15/2025	0.56	0.58	0.51	0.52	711,812	0.52
10/14/2025	0.53	0.54	0.50	0.52	339,888	0.52
10/13/2025	0.54	0.55	0.51	0.53	263,332	0.53
10/10/2025	0.54	0.57	0.46	0.53	909,217	0.53
10/09/2025	0.62	0.62	0.55	0.57	817,340	0.57
10/08/2025	0.65	0.66	0.60	0.62	1,077,629	0.62
10/07/2025	0.66	0.66	0.62	0.65	378,249	0.65
10/06/2025	0.69	0.69	0.63	0.64	488,957	0.64
10/03/2025	0.70	0.74	0.60	0.64	524,138	0.64
10/02/2025	0.66	0.69	0.64	0.68	275,828	0.68
10/01/2025	0.64	0.67	0.64	0.65	199,156	0.65
9/30/2025	0.69	0.72	0.62	0.65	167,081	0.65
9/29/2025	0.69	0.76	0.64	0.65	156,168	0.65
9/26/2025	0.68	0.70	0.66	0.67	57,141	0.67
9/25/2025	0.74	0.75	0.68	0.68	223,747	0.68
9/24/2025	0.73	0.77	0.73	0.75	73,610	0.75
9/23/2025	0.75	0.78	0.73	0.74	270,500	0.74
9/22/2025	0.76	0.77	0.72	0.73	97,478	0.73
9/19/2025	0.75	0.78	0.72	0.74	199,181	0.74
9/18/2025	0.74	0.76	0.72	0.72	61,185	0.72
9/17/2025	0.70	0.77	0.70	0.73	78,069	0.73
9/16/2025	0.71	0.75	0.69	0.70	141,585	0.70
9/15/2025	0.74	0.77	0.68	0.71	204,020	0.71
9/12/2025	0.80	0.82	0.72	0.76	199,658	0.76
9/11/2025	0.68	0.81	0.68	0.77	296,815	0.77
9/10/2025	0.69	0.70	0.67	0.69	60,776	0.69
9/09/2025	0.70	0.70	0.68	0.70	41,734	0.70
9/08/2025	0.67	0.71	0.64	0.69	71,081	0.69
9/05/2025	0.65	0.67	0.64	0.65	32,857	0.65
9/04/2025	0.65	0.68	0.64	0.65	22,312	0.65
9/03/2025	0.68	0.68	0.64	0.65	551,406	0.65
9/02/2025	0.68	0.70	0.67	0.68	13,662	0.68
8/29/2025	0.72	0.72	0.66	0.68	111,030	0.68
8/28/2025	0.72	0.74	0.71	0.72	25,644	0.72
8/27/2025	0.74	0.79	0.73	0.73	52,043	0.73
8/26/2025	0.75	0.79	0.75	0.75	60,368	0.75
8/25/2025	0.73	0.74	0.72	0.74	87,131	0.74
8/22/2025	0.70	0.75	0.69	0.74	28,669	0.74
8/21/2025	0.67	0.70	0.65	0.69	38,831	0.69
8/20/2025	0.68	0.70	0.65	0.69	95,557	0.69
8/19/2025	0.76	0.77	0.68	0.71	110,210	0.71
8/18/2025	0.76	0.80	0.76	0.77	41,739	0.77
8/15/2025	0.78	0.80	0.76	0.78	55,622	0.78
8/14/2025	0.79	0.82	0.77	0.77	65,054	0.77
8/13/2025	0.83	0.83	0.78	0.83	84,934	0.83
8/12/2025	0.76	0.84	0.76	0.83	32,226	0.83
8/11/2025	0.80	0.83	0.77	0.78	32,729	0.78
8/08/2025	0.81	0.82	0.76	0.82	44,584	0.82
8/07/2025	0.78	0.80	0.76	0.80	59,330	0.80
8/06/2025	0.78	0.79	0.74	0.79	27,922	0.79
8/05/2025	0.79	0.79	0.77	0.77	21,191	0.77
8/04/2025	0.80	0.81	0.74	0.80	90,782	0.80
8/01/2025	0.70	0.81	0.70	0.78	329,043	0.78
7/31/2025	0.74	0.74	0.70	0.70	43,291	0.70
7/30/2025	0.74	0.75	0.72	0.72	56,616	0.72
7/29/2025	0.76	0.77	0.73	0.73	51,418	0.73
7/28/2025	0.83	0.85	0.75	0.76	198,434	0.76
7/25/2025	0.76	0.87	0.73	0.86	339,149	0.86
7/24/2025	0.74	0.75	0.71	0.75	108,138	0.75
7/23/2025	0.73	0.75	0.71	0.74	133,781	0.74
7/22/2025	0.75	0.75	0.70	0.71	136,272	0.71
7/21/2025	0.81	0.81	0.73	0.75	263,903	0.75
7/18/2025	0.76	0.81	0.72	0.78	115,048	0.78
7/17/2025	0.80	0.81	0.76	0.76	72,203	0.76
7/16/2025	0.76	0.81	0.73	0.79	57,448	0.79