MSAI
MULTISENSOR AI (MSAI)
NASDAQ
$5.63+$0.19 (+3.49%)
Price as of Jun 23, 2026 7:56 PM EDT
  • $11.4M
    Market Cap
  • -76.89%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -13.24%
    Low Price$4.71
    High Price$6.45
  • 3 Months
    -49.18%
    Low Price$0.15
    High Price$6.62
  • 1 Year
    -76.89%
    Low Price$0.15
    High Price$6.62
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
5.47
5.55
5.37
5.44
-3.89%
34,772
06/22/2026
5.73
5.79
5.58
5.66
-4.39%
28,495
06/18/2026
5.69
6.02
5.39
5.92
+5.34%
108,057
06/17/2026
5.62
5.76
5.58
5.62
-2.94%
28,883
06/16/2026
5.74
5.90
5.55
5.79
+0.70%
33,008
06/15/2026
5.56
5.95
5.56
5.75
+4.93%
91,156
06/12/2026
5.68
5.76
5.27
5.48
-5.19%
79,897
06/11/2026
5.29
5.79
5.05
5.78
+8.04%
90,867
06/10/2026
4.87
5.35
4.82
5.35
+8.52%
129,902
06/09/2026
4.76
5.00
4.40
4.93
+3.35%
161,955
06/08/2026
4.72
5.08
4.71
4.77
+1.27%
142,973
06/05/2026
5.27
5.27
4.46
4.71
-12.94%
264,070
06/04/2026
5.40
5.55
4.90
5.41
-3.39%
612,852
06/03/2026
6.76
7.94
5.28
5.60
+2.75%
13,943,386
06/02/2026
5.55
5.94
5.43
5.45
-0.73%
29,353
06/01/2026
6.01
6.03
5.41
5.49
-5.51%
53,163
05/29/2026
6.04
6.17
5.79
5.81
-3.65%
42,109
05/28/2026
6.18
6.44
5.86
6.03
-3.05%
36,516
05/27/2026
6.25
6.45
6.16
6.22
-3.57%
18,840
05/26/2026
6.27
6.83
6.12
6.45
+2.87%
82,357
05/22/2026
5.75
6.39
5.75
6.27
+7.36%
57,635
05/21/2026
5.45
5.99
5.45
5.84
+5.61%
22,316
05/20/2026
5.45
5.97
5.45
5.53
+0.55%
11,275
05/19/2026
5.67
5.67
5.48
5.50
-3.93%
26,752
05/18/2026
5.83
5.87
5.60
5.73
-0.78%
9,266
05/15/2026
6.10
6.10
5.65
5.77
-7.97%
40,659
05/14/2026
5.89
6.27
5.63
6.27
+7.55%
67,615
05/13/2026
6.06
6.25
5.80
5.83
+3.37%
68,052
05/13/2026
-$1.23 Earnings
05/12/2026
5.86
5.97
5.59
5.64
-6.00%
43,543
05/11/2026
5.90
6.26
5.74
6.00
+0.93%
33,096
05/08/2026
6.05
6.05
5.85
5.95
+2.68%
21,191
05/07/2026
6.17
6.35
5.50
5.79
-6.46%
64,444
05/06/2026
6.33
6.57
6.04
6.19
-1.75%
22,028
05/05/2026
6.57
6.57
6.00
6.30
-2.17%
25,422
05/04/2026
6.53
6.79
6.28
6.44
-0.46%
34,721
05/01/2026
6.78
7.20
6.31
6.47
-1.37%
77,801
04/30/2026
6.02
6.82
6.00
6.56
+10.25%
98,684
04/29/2026
5.54
6.57
5.43
5.95
+9.78%
92,780
04/28/2026
5.38
5.48
5.30
5.42
-1.99%
27,896
04/27/2026
5.44
5.55
5.34
5.53
-0.54%
32,556
04/24/2026
5.57
5.66
5.49
5.56
-0.18%
23,024
04/23/2026
6.18
6.18
5.40
5.57
-10.74%
61,627
04/22/2026
6.30
6.30
6.07
6.24
+0.81%
21,443
04/21/2026
6.69
6.74
5.97
6.19
-6.50%
41,042
04/20/2026
6.17
6.62
6.10
6.62
+5.75%
43,500
04/17/2026
6.05
6.70
6.01
6.26
+5.39%
88,176
04/16/2026
6.05
6.25
5.70
5.94
-2.62%
57,369
04/15/2026
5.90
6.34
5.87
6.10
+4.10%
122,642
04/14/2026
6.16
6.64
5.77
5.86
-3.62%
66,055
04/13/2026
5.57
6.25
4.99
6.08
+1.33%
110,819
04/13/2026
1:40 Split
04/10/2026
6.72
6.94
5.98
6.00
-9.96%
2,177,933
04/09/2026
6.63
6.95
6.22
6.66
+0.85%
3,347,400
04/08/2026
8.00
9.04
6.61
6.61
-29.58%
6,354,474
04/07/2026
10.30
10.36
9.06
9.38
-6.53%
760,045
04/06/2026
10.00
11.18
10.00
10.04
+4.67%
944,472
04/02/2026
8.89
10.56
8.80
9.59
+5.78%
976,003
04/01/2026
9.96
10.00
9.01
9.07
-1.90%
744,026
03/31/2026
8.40
9.60
8.33
9.24
+12.51%
717,737
03/30/2026
8.90
9.40
7.88
8.22
-6.59%
881,802
03/27/2026
9.04
9.28
8.79
8.80
-4.43%
633,910
03/26/2026
9.46
10.20
8.48
9.20
-2.77%
1,144,415
03/25/2026
9.52
9.78
9.20
9.47
-3.09%
811,870
03/24/2026
10.69
10.80
9.40
9.77
-8.74%
983,709
03/23/2026
9.89
11.20
9.89
10.70
+9.72%
905,302
03/20/2026
11.03
11.60
9.60
9.76
-15.90%
1,914,672
03/19/2026
11.44
11.91
11.12
11.60
-0.92%
1,827,903
03/19/2026
-$1.20 Earnings
03/18/2026
11.92
12.00
11.28
11.71
-1.15%
1,211,319
03/17/2026
12.00
12.00
11.48
11.84
+3.13%
744,657
03/16/2026
12.80
12.83
11.18
11.48
-17.97%
3,467,858
03/13/2026
12.20
15.39
12.00
14.00
+15.78%
5,909,060
03/12/2026
11.80
12.64
11.80
12.09
+1.61%
629,107
03/11/2026
12.00
12.40
11.77
11.90
-2.04%
408,165
03/10/2026
12.44
12.58
11.90
12.15
-4.07%
618,540
03/09/2026
12.00
12.80
11.66
12.66
+5.60%
1,095,731
03/06/2026
11.94
12.46
11.30
11.99
+2.29%
919,101
03/05/2026
11.92
12.34
11.64
11.72
-1.61%
420,860
03/04/2026
11.36
12.84
11.36
11.92
+5.27%
1,203,628
03/03/2026
11.87
12.40
11.20
11.32
-8.71%
1,154,844
03/02/2026
11.20
12.54
11.20
12.40
+9.93%
1,177,618
02/27/2026
11.58
11.74
11.24
11.28
-2.76%
209,533
02/26/2026
11.40
11.95
11.36
11.60
-1.36%
702,802
02/25/2026
11.60
12.08
11.40
11.76
+1.52%
741,995
02/24/2026
11.25
11.79
11.25
11.58
+0.98%
197,102
02/23/2026
12.00
12.28
11.20
11.47
-4.56%
467,090
02/20/2026
12.40
13.20
12.00
12.02
-4.21%
559,071
02/19/2026
12.75
12.77
12.00
12.55
-1.60%
457,746
02/18/2026
12.20
12.75
11.90
12.75
+6.59%
732,427
02/17/2026
11.60
12.10
11.50
11.96
+4.54%
619,405
02/13/2026
11.80
12.15
11.44
11.44
+0.03%
404,697
02/12/2026
12.38
12.38
11.44
11.44
-7.59%
702,760
02/11/2026
12.40
12.77
11.61
12.38
-1.75%
688,543
02/10/2026
12.63
13.14
12.54
12.60
+0.54%
262,582
02/09/2026
11.78
13.34
11.78
12.53
+4.22%
1,048,581
02/06/2026
11.44
12.71
11.20
12.02
+10.11%
1,776,589
02/05/2026
11.72
11.90
10.92
10.92
-7.80%
976,914
02/04/2026
11.91
12.20
10.88
11.84
-1.82%
812,309
02/03/2026
12.57
12.72
11.90
12.06
-4.07%
663,674