Free Trial

MultiSensor AI (MSAI) Stock Chart & Stock Price History

→ Urgent dollar warning (From Stansberry Research) (Ad)
Free MSAI Stock Alerts
$2.83
+0.12 (+4.43%)
(As of 03:59 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

MultiSensor AI Stock Price Performance

5 Day
Performance
+3.66%
1 Month
Performance
+25.78%
3 Month
Performance
+22.51%
Year-To-Date
Performance
-15.52%
Receive MSAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MultiSensor AI and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
The Long-Awaited End of America Update
A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.
Click here to find out for free.

MSAI Stock Chart for Thursday, May, 2, 2024

MSAI Chart by TradingView

MultiSensor AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$2.73$2.74
+0.37%		$2.89$2.666,431 shs$32.77 million
04/30/2024$2.80$2.73
-2.50%		$2.82$2.709,150 shs$32.65 million
04/29/2024$2.73$2.80
+2.56%		$2.92$2.6031,304 shs$33.49 million
04/26/2024$2.65$2.73
+3.02%		$2.73$2.6023,270 shs$14.14 million
04/25/2024$2.64$2.65
+0.38%		$2.72$2.635,979 shs$13.73 million
04/24/2024$2.82$2.64
-6.22%		$2.80$2.6110,363 shs$13.68 million
04/23/2024$2.59$2.82
+8.69%		$2.82$2.6013,898 shs$14.58 million
04/22/2024$2.63$2.59
-1.52%		$2.75$2.5320,116 shs$13.42 million
04/19/2024$2.70$2.63
-2.59%		$2.71$2.5641,643 shs$13.64 million
04/18/2024$2.50$2.70
+8.00%		$2.95$2.5558,269 shs$13.99 million
04/17/2024$2.92$2.50
-14.38%		$2.87$2.5025,196 shs$12.95 million
04/16/2024$2.91$2.92
+0.34%		$3.23$2.7823,123 shs$15.13 million
04/15/2024$2.78$2.91
+4.68%		$3.23$2.8638,741 shs$15.07 million
04/12/2024$2.76$2.78
+0.72%		$3.08$2.7151,827 shs$14.40 million
04/11/2024$2.86$2.76
-3.50%		$2.83$2.6531,145 shs$14.30 million
04/10/2024$2.89$2.86
-1.04%		$3.04$2.6650,848 shs$14.82 million
04/09/2024$2.85$2.89
+1.40%		$3.02$2.7740,395 shs$14.97 million
04/08/2024$3.25$2.85
-12.31%		$3.49$2.8193,620 shs$14.76 million
04/05/2024$3.06$3.25
+6.21%		$3.26$3.00116,840 shs$16.85 million
04/04/2024$2.87$3.06
+6.62%		$3.24$2.69327,746 shs$15.85 million
04/03/2024$2.25$2.87
+27.56%		$3.40$2.251.33 million shs$14.87 million
04/02/2024$2.28$2.25
-1.32%		$2.35$2.1835,653 shs$11.66 million
04/01/2024$2.26$2.28
+0.88%		$2.37$2.1054,110 shs$11.81 million
03/29/2024$2.26$2.26$2.32$2.1064,308 shs$11.71 million
03/28/2024$2.02$2.26
+11.88%		$2.32$2.1064,237 shs$11.71 million
03/27/2024$2.12$2.02
-4.72%		$2.33$1.9533,924 shs$10.46 million
03/26/2024$2.28$2.12
-7.02%		$2.37$2.0741,754 shs$10.98 million
03/25/2024$2.41$2.28
-5.39%		$2.45$2.2262,472 shs$11.81 million
03/22/2024$2.48$2.41
-2.82%		$2.65$2.31151,590 shs$12.48 million
03/21/2024$2.61$2.48
-4.98%		$2.70$2.3636,510 shs$12.85 million
03/20/2024$2.71$2.61
-3.69%		$2.80$2.6032,625 shs$13.53 million
03/19/2024$2.51$2.71
+7.97%		$2.80$2.3595,449 shs$14.04 million
03/18/2024$2.31$2.51
+8.66%		$2.58$2.3371,009 shs$13.00 million
03/15/2024$2.11$2.31
+9.48%		$2.48$2.18183,765 shs$11.98 million
03/14/2024$2.24$2.11
-5.80%		$2.48$2.0784,595 shs$10.93 million
03/13/2024$2.69$2.24
-16.73%		$3.08$2.05234,891 shs$11.60 million
03/12/2024$3.48$2.69
-22.70%		$3.88$2.66362,002 shs$13.93 million
03/11/2024$4.22$3.48
-17.54%		$4.79$3.47227,800 shs$18.03 million
03/08/2024$3.64$4.22
+15.93%		$4.38$3.15271,103 shs$21.86 million
03/07/2024$3.37$3.64
+8.01%		$5.00$3.423.26 million shs$18.86 million
Biden out June 13; Kamala won’t replace him? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/06/2024$2.83$3.37
+19.29%		$4.00$2.93372,747 shs$17.47 million
03/05/2024$2.88$2.83
-1.91%		$3.10$2.7663,788 shs$14.63 million
03/04/2024$2.70$2.88
+6.86%		$2.90$2.7022,403 shs$14.92 million
03/01/2024$2.65$2.74
+3.40%		$2.89$2.6423,447 shs$14.21 million
02/29/2024$2.64$2.65
+0.38%		$3.00$2.6447,440 shs$13.73 million
02/28/2024$2.77$2.64
-4.69%		$2.96$2.5731,167 shs$13.68 million
02/27/2024$2.56$2.77
+8.20%		$3.11$2.5578,871 shs$14.35 million
02/26/2024$2.60$2.56
-1.54%		$2.85$2.5054,270 shs$13.26 million
02/23/2024$2.79$2.60
-6.81%		$2.81$2.5128,905 shs$13.47 million
02/22/2024$3.05$2.79
-8.52%		$3.32$2.7163,138 shs$14.45 million
02/21/2024$2.93$3.05
+4.10%		$3.29$2.8648,647 shs$15.81 million
02/20/2024$3.29$2.93
-10.94%		$3.09$2.8246,041 shs$15.18 million
02/19/2024$3.29$3.29$3.45$2.61277,300 shs$17.04 million
02/16/2024$3.51$3.29
-6.27%		$3.45$2.61270,856 shs$17.04 million
02/15/2024$2.12$3.51
+65.57%		$4.50$1.963.04 million shs$18.18 million
02/14/2024$2.10$2.12
+0.95%		$2.14$1.9427,329 shs$10.98 million
02/13/2024$2.08$2.10
+0.96%		$2.12$1.9511,093 shs$10.88 million
02/12/2024$1.95$2.08
+6.67%		$2.13$1.9737,293 shs$10.77 million
02/09/2024$2.06$1.95
-5.34%		$2.06$1.9516,309 shs$10.10 million
02/08/2024$1.92$2.06
+7.29%		$2.14$2.0034,339 shs$10.67 million
02/07/2024$2.00$1.92
-4.00%		$1.99$1.8912,737 shs$9.95 million
02/06/2024$2.34$2.00
-14.53%		$2.30$2.0064,489 shs$10.37 million
02/05/2024$2.31$2.34
+1.30%		$2.35$2.2618,319 shs$12.12 million
02/02/2024$2.28$2.31
+1.32%		$2.35$2.274,785 shs$11.97 million
02/01/2024$2.24$2.28
+1.79%		$2.30$2.2426,388 shs$11.82 million

Related Companies:
This page (NASDAQ:MSAI) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press