Stock listing
NASDAQ:MSAI MultiSensor AI Holdings, Inc. Stock
Home listing (NASDAQ) of MultiSensor AI Holdings, Inc.
Follow MultiSensor AI Holdings, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:MSAI
$4.27 USD +0.11 (+2.6%)
Close on Oct 20, 2026
- Day range
- $4.14 – $4.28 USDOct 20, 2026
- Volume
- 3,271 sharesOct 20, 2026
- Market cap
- $9.42M USDAt the close on Oct 20, 2026 · price × 2.21M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:MSAI · Home | $4.27 USD | +0.11 (+2.6%) | 3,271 | $4.14 | $4.28 | $4.14 | $4.16 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:MSAI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.27 | +0.11 | +2.6% | $4.14 | $4.28 | $4.14 | 3,271 | |
| $4.16 | +0.10 | +2.5% | $3.995 | $4.225 | $3.94 | 9,325 | |
| $4.06 | -0.24 | -5.6% | $4.287 | $4.45 | $3.862 | 19,035 | |
| $4.30 | -0.07 | -1.6% | $4.295 | $4.317 | $4.24 | 6,124 | |
| $4.37 | -0.28 | -6.0% | $4.63 | $4.63 | $4.22 | 7,215 | |
| $4.65 | -0.10 | -2.1% | $5.00 | $5.00 | $4.64 | 6,379 | |
| $4.75 | +0.10 | +2.2% | $4.65 | $4.76 | $4.50 | 7,023 | |
| $4.65 | +0.212 | +4.8% | $4.44 | $4.735 | $4.40 | 16,262 | |
| $4.438 | -0.162 | -3.5% | $4.551 | $4.551 | $4.38 | 2,787 | |
| $4.60 | +0.05 | +1.1% | $4.50 | $4.61 | $4.42 | 9,223 | |
| $4.55 | -0.05 | -1.1% | $4.715 | $4.715 | $4.55 | 5,400 | |
| $4.60 | -0.105 | -2.2% | $4.75 | $4.75 | $4.60 | 5,100 | |
| $4.705 | -0.05 | -1.1% | $4.71 | $4.76 | $4.685 | 9,800 | |
| $4.755 | -0.105 | -2.2% | $4.713 | $4.755 | $4.65 | 2,100 | |
| $4.86 | +0.11 | +2.3% | $4.80 | $5.37 | $4.671 | 11,800 | |
| $4.75 | +0.05 | +1.1% | $4.60 | $4.908 | $4.60 | 2,300 | |
| $4.70 | -0.125 | -2.6% | $4.74 | $4.87 | $4.63 | 3,700 | |
| $4.825 | -0.04 | -0.8% | $4.79 | $4.89 | $4.79 | 1,400 | |
| $4.865 | +0.044 | +0.9% | $4.81 | $4.95 | $4.62 | 11,100 | |
| $4.821 | -0.109 | -2.2% | $4.727 | $4.825 | $4.727 | 1,600 | |
| $4.93 | +0.11 | +2.3% | $4.735 | $4.93 | $4.63 | 6,000 | |
| $4.82 | +0.10 | +2.1% | $4.84 | $4.948 | $4.75 | 3,100 | |
| $4.72 | -0.01 | -0.2% | $4.70 | $4.85 | $4.70 | 8,900 | |
| $4.73 | +0.07 | +1.5% | $4.71 | $4.97 | $4.65 | 10,100 | |
| $4.66 | -0.055 | -1.2% | $4.80 | $4.808 | $4.66 | 5,500 | |
| $4.715 | -0.175 | -3.6% | $4.755 | $4.755 | $4.715 | 2,000 | |
| $4.89 | +0.08 | +1.7% | $4.88 | $5.00 | $4.88 | 7,100 | |
| $4.81 | +0.15 | +3.2% | $4.70 | $4.939 | $4.70 | 10,200 | |
| $4.66 | -0.09 | -1.9% | $4.775 | $4.91 | $4.66 | 13,700 | |
| $4.75 | -0.21 | -4.2% | $4.95 | $4.95 | $4.70 | 18,900 | |
| $4.96 | +0.09 | +1.8% | $4.89 | $5.01 | $4.83 | 17,200 | |
| $4.87 | +0.08 | +1.7% | $4.79 | $5.03 | $4.79 | 7,300 | |
| $4.79 | -0.26 | -5.1% | $5.215 | $5.215 | $4.76 | 35,200 | |
| $5.05 | -0.04 | -0.8% | $5.105 | $5.385 | $5.05 | 13,300 | |
| $5.09 | -0.12 | -2.3% | $5.14 | $5.19 | $5.00 | 9,600 | |
| $5.21 | -0.16 | -3.0% | $5.22 | $5.294 | $5.185 | 3,900 | |
| $5.37 | -0.06 | -1.1% | $5.45 | $5.52 | $5.30 | 16,600 | |
| $5.43 | -0.02 | -0.4% | $5.27 | $5.45 | $5.27 | 19,300 | |
| $5.45 | +0.14 | +2.6% | $5.26 | $5.45 | $5.26 | 8,800 | |
| $5.31 | +0.03 | +0.6% | $5.50 | $5.68 | $5.26 | 31,681 | |
| $5.28 | -0.42 | -7.4% | $5.71 | $5.71 | $5.27 | 24,735 | |
| $5.70 | -0.06 | -1.0% | $5.55 | $5.82 | $5.55 | 10,900 | |
| $5.76 | +0.33 | +6.1% | $5.41 | $6.10 | $5.41 | 38,900 | |
| $5.43 | -0.20 | -3.6% | $5.445 | $5.712 | $5.309 | 19,500 | |
| $5.63 | +0.21 | +3.9% | $5.40 | $5.732 | $5.26 | 40,600 | |
| $5.42 | +0.20 | +3.8% | $5.16 | $5.577 | $5.16 | 16,400 | |
| $5.22 | -0.55 | -9.5% | $5.99 | $5.99 | $5.18 | 45,100 | |
| $5.77 | +0.19 | +3.4% | $5.48 | $6.02 | $5.455 | 100,500 | |
| $5.58 | +0.23 | +4.3% | $5.405 | $5.58 | $5.246 | 11,500 | |
| $5.35 | 0.00 | 0.0% | $5.56 | $5.56 | $5.35 | 13,072 | |
| $5.35 | +0.03 | +0.6% | $5.392 | $5.55 | $5.33 | 14,546 | |
| $5.32 | +0.21 | +4.1% | $5.275 | $5.583 | $5.18 | 44,000 | |
| $5.11 | -0.15 | -2.9% | $5.205 | $5.427 | $5.11 | 11,400 | |
| $5.26 | -0.17 | -3.1% | $5.38 | $5.50 | $5.26 | 9,100 | |
| $5.43 | +0.35 | +6.9% | $5.20 | $5.731 | $5.03 | 38,400 | |
| $5.08 | +0.331 | +7.0% | $4.77 | $5.165 | $4.77 | 11,300 | |
| $4.749 | -0.041 | -0.9% | $4.89 | $5.015 | $4.749 | 13,300 | |
| $4.79 | +0.27 | +6.0% | $4.54 | $4.79 | $4.52 | 12,900 | |
| $4.52 | -0.35 | -7.2% | $4.75 | $4.775 | $4.45 | 40,000 | |
| $4.87 | +0.09 | +1.9% | $4.88 | $5.07 | $4.63 | 12,800 | |
| $4.78 | -0.06 | -1.2% | $4.85 | $5.00 | $4.64 | 15,100 | |
| $4.84 | -0.26 | -5.1% | $5.00 | $5.11 | $4.84 | 11,700 | |
| $5.10 | -0.12 | -2.3% | $5.15 | $5.28 | $4.757 | 17,700 | |
| $5.22 | -0.15 | -2.8% | $5.16 | $5.35 | $5.16 | 14,200 | |
| $5.37 | +0.14 | +2.7% | $5.417 | $5.44 | $5.335 | 12,300 | |
| $5.23 | -0.09 | -1.7% | $5.30 | $5.30 | $5.14 | 7,200 |
- Ticker
- NASDAQ:MSAI
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 6, 2026
MultiSensor AI Appoints Monil Morar as Vice President of Engineering and AI Platform to Accelerate Its Connected Intelligence Strategy
Latest deck · Aug 13, 2026
Q2 2026 Earnings Presentation
Earnings · 25 slides
Latest news
MultiSensor AI Appoints Monil Morar as Vice President of Engineering and AI Platform to Accelerate Its Connected Intelligence Strategy
Oct 6, 2026
Closed $4.55 (-1.1%) on Oct 6, 2026
MultiSensor AI Launches Solar Reflection Analysis to Reduce False Thermal Alerts in Solar Monitoring
Sep 24, 2026
Closed $4.87 (+0.9%) on Sep 24, 2026
MultiSensor AI Survey: 91% of Ecommerce Distribution and Logistics Professionals Approved Automation Their Teams Were Not Ready to Maintain
Sep 16, 2026
Closed $4.66 (-1.2%) on Sep 16, 2026
MultiSensor AI Announces Second Quarter 2026 Results
Aug 13, 2026
Closed $5.22 (-9.5%) on Aug 14, 2026
MultiSensor AI to Announce Second Quarter 2026 Results
Aug 6, 2026
Closed $5.11 (-2.9%) on Aug 6, 2026
MultiSensor AI Publishes Framework for Condition-Based Monitoring Readiness Across Industrial Operations
Aug 5, 2026
Closed $5.26 (-3.1%) on Aug 5, 2026
MultiSensor AI Appoints James Newman as Vice President of Strategy and Product to Advance Customer-Centered Innovation and Growth
Jul 7, 2026
Closed $5.33 (-4.8%) on Jul 7, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 25 slides · Aug 13, 2026
Sportsmap Tech Acquisition — SPAC Merger (August 2023)
SPAC merger · 38 slides · Aug 4, 2023
Sportsmap Tech Acquisition — SPAC Merger (June 2023)
SPAC merger · 36 slides · Jun 16, 2023
Sportsmap Tech Acquisition — SPAC Merger (December 2022)
SPAC merger · 25 slides · Dec 19, 2022
MultiSensor AI Holdings, Inc. on 6ix
- News releases
- 22 in the last 12 months · 51 in all · newest Oct 6, 2026 · oldest 2024
- Decks
- 4 decks · latest Aug 13, 2026
Where MultiSensor AI Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:MSAI · Home listing · This page | NASDAQ | United States | USD |
| BOATS:MSAI | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about MultiSensor AI Holdings, Inc.