MultiSensor AI Inc. (MSAIW)
0.04
-0.01 (-11.31%)
At close: Mar 04, 2025, 10:52 AM
0.04
0.00%
Pre-market: Mar 04, 2025, 10:53 AM EST
MSAIW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 400 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | -0.02 | -33.33% | 17,304 |
| Feb 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 1,415 |
| Feb 26, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 6,223 |
| Feb 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 5,976 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 21,930 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | 20.00% | 136 |
| Feb 20, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 4,950 |
| Feb 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | -0.02 | -28.57% | 6,245 |
| Feb 18, 2025 | 0.09 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 6,503 |
| Feb 14, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.01 | 16.67% | 15,740 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | 20.00% | 8,700 |
| Feb 11, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 1,600 |
| Feb 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 4,659 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 1,249 |
| Feb 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 301 |
| Feb 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 800 |
| Feb 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 11,858 |
| Jan 31, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 7,577 |
| Jan 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 29,159 |
| Jan 29, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 48,757 |
| Jan 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 36,723 |
| Jan 27, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 55,426 |
| Jan 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 11,230 |
| Jan 23, 2025 | 0.09 | 0.09 | 0.06 | 0.08 | 0.01 | 14.29% | 11,000 |
| Jan 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 25,200 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 22,477 |
| Jan 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.01 | 16.67% | 12,566 |
| Jan 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 24,710 |
| Jan 15, 2025 | 0.07 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 140,426 |
| Jan 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 26,042 |
| Jan 13, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 90,156 |
| Jan 10, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.02 | 40.00% | 120,077 |
| Jan 8, 2025 | 0.10 | 0.10 | 0.04 | 0.05 | -0.06 | -54.55% | 650,420 |
| Jan 7, 2025 | 0.12 | 0.13 | 0.08 | 0.11 | 0.06 | 120.00% | 536,855 |
| Jan 6, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.01 | 25.00% | 175,895 |
| Jan 3, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 7,232 |
| Jan 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 91,145 |
| Dec 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 2,800 |
| Dec 30, 2024 | 0.05 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 160,257 |
| Dec 26, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 151,475 |
| Dec 23, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 4,065 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 6,571 |
| Dec 18, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 123,238 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 15,001 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 5,981 |
| Dec 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | 33.33% | 125 |
| Dec 11, 2024 | 0.04 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 89,981 |
| Dec 10, 2024 | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 79,127 |
| Dec 6, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 33,245 |