S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
MultiSensor AI Holdings Inc (MSAI)
MultiSensor AI Holdings Inc (MSAI) Historical

MSAI MultiSensor AI Holdings Inc

2.16

-0.01 (-0.46%)

May 31 2024 - Closed

Delayed by 15 minutes

MSAI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	2.16	-0.01	-0.46%	2.24	2.3055	2.14	6,955
May 30 2024	2.17	0.06	2.84%	2.15	2.20	2.11	3,800
May 29 2024	2.11	-0.27	-11.34%	2.39	2.39	2.06	9,533
May 28 2024	2.38	0.05	2.15%	2.28	2.3835	2.15	5,376
May 24 2024	2.33	0.13	5.91%	2.35	2.365	2.135	10,361
May 23 2024	2.20	-0.05	-2.22%	2.31	2.60	2.13	39,401
May 22 2024	2.25	-0.26	-10.36%	2.50	2.51	2.20	48,632
May 21 2024	2.51	0.00	0.00%	2.50	2.5922	2.50	20,515
May 20 2024	2.51	-0.01	-0.40%	2.50	2.55	2.50	17,200
May 17 2024	2.52	-0.08	-3.08%	2.52	2.70	2.50	30,835
May 16 2024	2.60	-0.04	-1.52%	2.60	2.70	2.50	15,059
May 15 2024	2.64	0.07	2.72%	2.64	2.7346	2.55	25,916
May 14 2024	2.57	0.02	0.78%	2.56	2.78	2.56	9,917
May 13 2024	2.55	0.02	0.79%	2.54	2.80	2.5293	11,145
May 10 2024	2.53	0.02	0.80%	2.65	2.65	2.52	10,167
May 09 2024	2.51	-0.17	-6.34%	2.61	2.6677	2.51	3,133
May 08 2024	2.68	0.02	0.75%	2.62	2.7272	2.5025	7,060
May 07 2024	2.66	-0.03	-1.12%	2.77	2.77	2.6128	7,194
May 06 2024	2.69	-0.05	-1.82%	2.67	2.74	2.53	36,836
May 03 2024	2.74	-0.09	-3.18%	2.75	3.10	2.68	105,832
May 02 2024	2.83	0.12	4.43%	2.83	2.83	2.5844	28,903
May 01 2024	2.71	-0.02	-0.73%	2.86	2.8899	2.66	6,431
Apr 30 2024	2.73	-0.07	-2.50%	2.76	2.82	2.70	9,150
Apr 29 2024	2.80	0.07	2.56%	2.74	2.92	2.60	31,304
Apr 26 2024	2.73	0.08	3.02%	2.66	2.73	2.60	23,270
Apr 25 2024	2.65	0.01	0.38%	2.68	2.725	2.63	5,979
Apr 24 2024	2.64	-0.18	-6.22%	2.71	2.80	2.61	10,363
Apr 23 2024	2.815	0.23	8.69%	2.61	2.815	2.60	13,898
Apr 22 2024	2.59	-0.04	-1.52%	2.61	2.75	2.53	20,116
Apr 19 2024	2.63	-0.07	-2.59%	2.62	2.71	2.56	41,643
Apr 18 2024	2.70	0.20	8.00%	2.53	2.95	2.53	58,469
Apr 17 2024	2.50	-0.31	-11.03%	2.72	2.92	2.50	25,207
Apr 16 2024	2.81	-0.10	-3.44%	2.90	3.23	2.78	23,123
Apr 15 2024	2.91	0.13	4.68%	3.23	3.23	2.83	38,788
Apr 12 2024	2.78	0.02	0.72%	2.80	3.08	2.71	51,927
Apr 11 2024	2.76	-0.10	-3.50%	2.84	2.85	2.65	31,145
Apr 10 2024	2.86	-0.03	-1.04%	2.80	3.04	2.66	50,848
Apr 09 2024	2.89	0.04	1.40%	2.83	3.0158	2.7701	40,470
Apr 08 2024	2.85	-0.40	-12.31%	3.23	3.49	2.81	93,620
Apr 05 2024	3.25	0.19	6.21%	3.20	3.26	3.00	116,994
Apr 04 2024	3.06	0.19	6.62%	2.73	3.25	2.67	327,746
Apr 03 2024	2.87	0.62	27.56%	2.25	3.40	2.25	1,332,888
Apr 02 2024	2.25	-0.03	-1.32%	2.20	2.3494	2.16	35,675
Apr 01 2024	2.28	0.02	0.88%	2.31	2.37	2.10	54,280
Mar 28 2024	2.26	0.24	11.88%	2.10	2.32	2.10	64,261
Mar 27 2024	2.02	-0.10	-4.72%	2.33	2.38	1.9504	33,924
Mar 26 2024	2.12	-0.16	-7.02%	2.28	2.41	2.07	42,054
Mar 25 2024	2.28	-0.13	-5.39%	2.43	2.49	2.22	62,549
Mar 22 2024	2.41	-0.07	-2.82%	2.45	2.65	2.31	151,817
Mar 21 2024	2.48	-0.13	-4.98%	2.55	2.70	2.36	36,614
Mar 20 2024	2.61	-0.10	-3.69%	2.64	2.80	2.60	32,625
Mar 19 2024	2.71	0.20	7.97%	2.59	2.80	2.3497	95,789
Mar 18 2024	2.51	0.20	8.66%	2.45	2.58	2.33	71,510
Mar 15 2024	2.31	0.20	9.48%	2.22	2.4799	2.1801	187,086
Mar 14 2024	2.11	-0.13	-5.80%	2.35	2.48	2.0701	84,596
Mar 13 2024	2.24	-0.45	-16.73%	2.85	3.0848	2.05	236,122
Mar 12 2024	2.69	-0.79	-22.70%	3.60	3.8811	2.66	363,243
Mar 11 2024	3.48	-0.74	-17.54%	3.92	4.79	3.47	228,487
Mar 08 2024	4.22	0.58	15.93%	3.15	4.38	3.15	272,234
Mar 07 2024	3.64	0.27	8.01%	3.79	5.00	3.42	3,172,809
Mar 06 2024	3.37	0.55	19.29%	2.89	4.00	2.89	376,991
Mar 05 2024	2.825	-0.06	-1.91%	2.87	3.0953	2.7601	67,493
Mar 04 2024	2.88	0.19	6.86%	2.85	2.90	2.7001	22,503

ENGIE BRASIL ON

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions