NASDAQ : MSAI

MultiSensor AI Holdings, Inc.

$5.49 USD

$0.02 (0.37%)

Volume
54.45K
Average Volume
292.18K
Market Capitalization
$5.13M
P/E Ratio
-0.55
Dividend Yield
0.00%
Price Target
Year High
$96.00
Year Low
$4.40
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$12.99
Date Opening Price Closing Price %Chg Volume
2026-07-16 $5.50 $5.41 -1.64% 15483
2026-07-15 $5.44 $5.49 0.92% 54900
2026-07-14 $5.20 $5.47 5.19% 35314
2026-07-13 $5.15 $5.05 -1.94% 12110
2026-07-10 $5.16 $5.24 1.55% 15400
2026-07-09 $5.14 $5.21 1.36% 9900
2026-07-08 $5.27 $5.21 -1.14% 14928
2026-07-07 $5.65 $5.33 -5.66% 24245
2026-07-06 $5.15 $5.60 8.74% 82029
2026-07-02 $5.39 $5.09 -5.57% 23616
2026-07-01 $5.24 $5.33 1.72% 14594
2026-06-30 $5.18 $5.21 0.58% 14733
2026-06-29 $5.06 $5.35 5.73% 27457
2026-06-26 $5.15 $5.00 -2.91% 188.06K
2026-06-25 $5.39 $5.25 -2.60% 18119
2026-06-24 $5.43 $5.43 0.00% 30904
2026-06-23 $5.47 $5.44 -0.55% 34800
2026-06-22 $5.73 $5.66 -1.22% 28500
2026-06-18 $5.69 $5.92 4.04% 108.1K
2026-06-17 $5.62 $5.62 0.00% 28883
2026-06-16 $5.74 $5.79 0.87% 33008
2026-06-15 $5.56 $5.75 3.42% 91156
2026-06-12 $5.68 $5.48 -3.52% 79897
2026-06-11 $5.29 $5.78 9.26% 90900
2026-06-10 $4.87 $5.35 9.86% 129.9K
2026-06-09 $4.76 $4.93 3.57% 162K
2026-06-08 $4.72 $4.77 1.06% 143K
2026-06-05 $5.27 $4.71 -10.63% 264.1K
2026-06-04 $5.40 $5.41 0.19% 612.9K
2026-06-03 $6.76 $5.60 -17.16% 13.94M
2026-06-02 $5.55 $5.45 -1.80% 29353
2026-06-01 $6.01 $5.49 -8.65% 53163
2026-05-29 $6.04 $5.81 -3.81% 42109
2026-05-28 $6.18 $6.03 -2.43% 36516
2026-05-27 $6.25 $6.22 -0.48% 18840
2026-05-26 $6.27 $6.45 2.87% 82357
2026-05-22 $5.75 $6.27 9.04% 57635
2026-05-21 $5.45 $5.84 7.16% 22327
2026-05-20 $5.45 $5.53 1.47% 11300
2026-05-19 $5.67 $5.50 -3.00% 26752
2026-05-18 $5.83 $5.73 -1.72% 9300
2026-05-15 $6.10 $5.77 -5.41% 40659
2026-05-14 $5.89 $6.27 6.45% 67615
2026-05-13 $6.06 $5.83 -3.80% 68100
2026-05-12 $5.86 $5.64 -3.75% 43543
2026-05-11 $5.90 $6.00 1.69% 33100
2026-05-08 $6.05 $5.95 -1.65% 21200
2026-05-07 $6.17 $5.79 -6.16% 65145
2026-05-06 $6.33 $6.19 -2.21% 22028
2026-05-05 $6.57 $6.30 -4.11% 25422
2026-05-04 $6.53 $6.44 -1.38% 34721
2026-05-01 $6.78 $6.47 -4.57% 77801
2026-04-30 $6.02 $6.56 8.97% 98700
2026-04-29 $5.54 $5.95 7.40% 92800
2026-04-28 $5.38 $5.42 0.74% 27900
2026-04-27 $5.44 $5.53 1.65% 32624
2026-04-24 $5.57 $5.56 -0.18% 23024
2026-04-23 $6.18 $5.57 -9.87% 61627
2026-04-22 $6.30 $6.24 -0.95% 21443
2026-04-21 $6.69 $6.19 -7.47% 41042
2026-04-20 $6.27 $6.62 5.58% 44831
2026-04-17 $6.05 $6.26 3.47% 88176
2026-04-16 $6.05 $5.94 -1.82% 57400
2026-04-15 $5.90 $6.10 3.39% 122.64K
2026-04-14 $6.16 $5.86 -4.87% 66055
2026-04-13 $5.57 $6.08 9.16% 110.82K
2026-04-10 $6.72 $6.00 -10.71% 54449
2026-04-09 $6.63 $6.66 0.45% 83763
2026-04-08 $8.00 $6.61 -17.38% 158.86K
2026-04-07 $10.30 $9.38 -8.93% 19001
2026-04-06 $10.00 $10.04 0.40% 23613
2026-04-02 $8.89 $9.59 7.87% 24400
2026-04-01 $9.96 $9.07 -8.94% 18601
2026-03-31 $8.40 $9.24 10.00% 17943
2026-03-30 $8.90 $8.22 -7.64% 22045
2026-03-27 $9.04 $8.80 -2.65% 15848
2026-03-26 $9.46 $9.20 -2.75% 28610
2026-03-25 $9.52 $9.47 -0.53% 20298
2026-03-24 $10.69 $9.77 -8.61% 24593
2026-03-23 $9.89 $10.70 8.19% 22633
2026-03-20 $11.03 $9.76 -11.51% 46405
2026-03-19 $11.44 $11.60 1.40% 45698
2026-03-18 $11.92 $11.71 -1.76% 30283
2026-03-17 $12.00 $11.84 -1.33% 18618
2026-03-16 $12.80 $11.48 -10.31% 86698
2026-03-13 $12.20 $14.00 14.75% 147.73K
2026-03-12 $11.80 $12.09 2.46% 15728
2026-03-11 $12.00 $11.90 -0.83% 10204
2026-03-10 $12.44 $12.15 -2.33% 15464
2026-03-09 $12.00 $12.66 5.50% 27393