2m 2m 2m 2m 2m 2m 2m
MULTISENSOR AI (MSAI)
NASDAQ
$4.04-$0.14 (-3.44%)
Price as of Oct 22, 2026 7:30 PM EDT- $9.2MMarket Cap
- -84.39%1-Year Change
- Electronic ComponentsIndustry
MULTISENSOR AI (MSAI)
$4.04-$0.14 (-3.44%)
- 1 Month-13.31%Low Price$4.06High Price$4.93
- 3 Months-22.19%Low Price$4.06High Price$5.77
- 1 Year-84.39%Low Price$6.00High Price$6.62
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 4.43 | 4.43 | 4.02 | 4.18 | -2.14% | 7,799 |
10/20/2026 | 4.14 | 4.28 | 4.14 | 4.27 | +2.64% | 3,302 |
10/19/2026 | 3.94 | 4.23 | 3.94 | 4.16 | +2.46% | 9,305 |
10/16/2026 | 4.29 | 4.45 | 3.86 | 4.06 | -5.58% | 19,681 |
10/15/2026 | 4.26 | 4.32 | 4.24 | 4.30 | -1.60% | 6,221 |
10/14/2026 | 4.63 | 4.63 | 4.22 | 4.37 | -6.02% | 7,564 |
10/13/2026 | 5.00 | 5.00 | 4.64 | 4.65 | -2.11% | 6,640 |
10/12/2026 | 4.65 | 4.76 | 4.50 | 4.75 | +2.15% | 7,126 |
10/09/2026 | 4.44 | 4.73 | 4.40 | 4.65 | +4.78% | 16,262 |
10/08/2026 | 4.55 | 4.55 | 4.38 | 4.44 | -3.53% | 2,787 |
10/07/2026 | 4.50 | 4.61 | 4.42 | 4.60 | +1.10% | 9,223 |
10/06/2026 | 4.72 | 4.72 | 4.55 | 4.55 | -1.09% | 5,380 |
10/05/2026 | 4.75 | 4.75 | 4.60 | 4.60 | -2.23% | 5,074 |
10/02/2026 | 4.71 | 4.76 | 4.69 | 4.71 | -1.05% | 9,901 |
10/01/2026 | 4.71 | 4.76 | 4.65 | 4.76 | -2.16% | 2,161 |
09/30/2026 | 4.80 | 5.37 | 4.67 | 4.86 | +2.32% | 11,774 |
09/29/2026 | 4.60 | 4.91 | 4.60 | 4.75 | +1.06% | 2,291 |
09/28/2026 | 4.74 | 4.87 | 4.63 | 4.70 | -2.59% | 3,736 |
09/25/2026 | 4.79 | 4.89 | 4.79 | 4.83 | -0.82% | 1,374 |
09/24/2026 | 4.81 | 4.95 | 4.62 | 4.87 | +0.91% | 11,992 |
09/23/2026 | 4.73 | 4.83 | 4.73 | 4.82 | -2.20% | 2,035 |
09/22/2026 | 4.74 | 4.93 | 4.63 | 4.93 | +2.28% | 7,930 |
09/21/2026 | 4.84 | 4.95 | 4.75 | 4.82 | +2.12% | 3,192 |
09/18/2026 | 4.70 | 4.85 | 4.70 | 4.72 | -0.21% | 9,034 |
09/17/2026 | 4.71 | 4.97 | 4.65 | 4.73 | +1.50% | 10,134 |
09/16/2026 | 4.80 | 4.81 | 4.66 | 4.66 | -1.17% | 5,549 |
09/15/2026 | 4.76 | 4.76 | 4.72 | 4.72 | -3.58% | 2,037 |
09/14/2026 | 4.88 | 5.00 | 4.88 | 4.89 | +1.66% | 7,103 |
09/11/2026 | 4.70 | 4.94 | 4.70 | 4.81 | +3.22% | 10,203 |
09/10/2026 | 4.78 | 4.91 | 4.66 | 4.66 | -1.89% | 13,705 |
09/09/2026 | 4.95 | 4.95 | 4.70 | 4.75 | -4.23% | 18,855 |
09/08/2026 | 4.89 | 5.01 | 4.83 | 4.96 | +1.85% | 17,176 |
09/04/2026 | 4.79 | 5.03 | 4.79 | 4.87 | +1.67% | 7,270 |
09/03/2026 | 5.22 | 5.22 | 4.76 | 4.79 | -5.15% | 35,249 |
09/02/2026 | 5.11 | 5.39 | 5.05 | 5.05 | -0.78% | 13,396 |
09/01/2026 | 5.14 | 5.19 | 5.00 | 5.09 | -2.31% | 9,633 |
08/31/2026 | 5.22 | 5.29 | 5.19 | 5.21 | -2.98% | 4,014 |
08/28/2026 | 5.45 | 5.52 | 5.30 | 5.37 | -1.10% | 16,613 |
08/27/2026 | 5.27 | 5.45 | 5.27 | 5.43 | -0.37% | 19,353 |
08/26/2026 | 5.26 | 5.45 | 5.26 | 5.45 | +2.64% | 8,793 |
08/25/2026 | 5.50 | 5.68 | 5.26 | 5.31 | +0.57% | 31,681 |
08/24/2026 | 5.71 | 5.71 | 5.27 | 5.28 | -7.37% | 24,735 |
08/21/2026 | 5.55 | 5.82 | 5.55 | 5.70 | -1.04% | 10,962 |
08/20/2026 | 5.41 | 6.10 | 5.41 | 5.76 | +6.08% | 39,102 |
08/19/2026 | 5.45 | 5.71 | 5.31 | 5.43 | -3.55% | 19,486 |
08/18/2026 | 5.40 | 5.73 | 5.26 | 5.63 | +3.87% | 40,633 |
08/17/2026 | 5.16 | 5.58 | 5.16 | 5.42 | +3.83% | 16,830 |
08/14/2026 | 5.99 | 5.99 | 5.18 | 5.22 | -9.53% | 45,096 |
08/13/2026 | 5.48 | 6.02 | 5.46 | 5.77 | +3.41% | 100,464 |
08/13/2026 |
-$1.19 Earnings | |||||
08/12/2026 | 5.41 | 5.58 | 5.25 | 5.58 | +4.30% | 11,531 |
08/11/2026 | 5.56 | 5.56 | 5.35 | 5.35 | 0.00% | 13,072 |
08/10/2026 | 5.39 | 5.55 | 5.33 | 5.35 | +0.56% | 14,546 |
08/07/2026 | 5.28 | 5.58 | 5.18 | 5.32 | +4.11% | 44,121 |
08/06/2026 | 5.21 | 5.43 | 5.11 | 5.11 | -2.85% | 11,412 |
08/05/2026 | 5.38 | 5.50 | 5.26 | 5.26 | -3.13% | 9,188 |
08/04/2026 | 5.20 | 5.73 | 5.03 | 5.43 | +6.89% | 38,402 |
08/03/2026 | 4.77 | 5.17 | 4.77 | 5.08 | +6.97% | 11,283 |
07/31/2026 | 4.89 | 5.02 | 4.75 | 4.75 | -0.85% | 13,267 |
07/30/2026 | 4.54 | 4.79 | 4.52 | 4.79 | +5.97% | 12,987 |
07/29/2026 | 4.75 | 4.78 | 4.45 | 4.52 | -7.19% | 39,993 |
07/28/2026 | 4.88 | 5.07 | 4.63 | 4.87 | +1.88% | 12,823 |
07/27/2026 | 4.85 | 5.00 | 4.64 | 4.78 | -1.24% | 15,073 |
07/24/2026 | 5.00 | 5.11 | 4.84 | 4.84 | -5.10% | 11,665 |
07/23/2026 | 5.15 | 5.28 | 4.76 | 5.10 | -2.30% | 17,731 |
07/22/2026 | 5.16 | 5.35 | 5.16 | 5.22 | -2.79% | 14,189 |
07/21/2026 | 5.42 | 5.44 | 5.34 | 5.37 | +2.68% | 12,321 |
07/20/2026 | 5.30 | 5.30 | 5.14 | 5.23 | -1.69% | 7,235 |
07/17/2026 | 5.26 | 5.42 | 5.13 | 5.32 | -1.66% | 29,880 |
07/16/2026 | 5.50 | 5.75 | 5.33 | 5.41 | -1.46% | 15,483 |
07/15/2026 | 5.44 | 5.63 | 5.25 | 5.49 | +0.37% | 54,873 |
07/14/2026 | 5.20 | 5.66 | 5.00 | 5.47 | +8.32% | 35,201 |
07/13/2026 | 5.15 | 5.18 | 5.00 | 5.05 | -3.63% | 12,110 |
07/10/2026 | 5.16 | 5.27 | 5.10 | 5.24 | +0.58% | 15,350 |
07/09/2026 | 5.14 | 5.32 | 5.14 | 5.21 | 0.00% | 9,900 |
07/08/2026 | 5.27 | 5.30 | 5.05 | 5.21 | -2.25% | 14,928 |
07/07/2026 | 5.65 | 5.65 | 5.01 | 5.33 | -4.82% | 24,245 |
07/06/2026 | 5.15 | 5.66 | 4.98 | 5.60 | +10.13% | 82,029 |
07/02/2026 | 5.39 | 5.39 | 5.03 | 5.09 | -4.60% | 23,616 |
07/01/2026 | 5.24 | 5.49 | 5.13 | 5.33 | +2.30% | 14,594 |
06/30/2026 | 5.18 | 5.35 | 4.92 | 5.21 | -2.62% | 14,733 |
06/29/2026 | 5.06 | 5.39 | 4.88 | 5.35 | +7.00% | 27,457 |
06/26/2026 | 5.15 | 5.30 | 4.90 | 5.00 | -4.76% | 188,055 |
06/25/2026 | 5.39 | 5.64 | 5.21 | 5.25 | -3.31% | 18,119 |
06/24/2026 | 5.43 | 5.62 | 5.20 | 5.43 | -0.18% | 30,904 |
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 |