Free Trial

MultiSensor AI (MSAI) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free MSAI Stock Alerts
$2.60
-0.04 (-1.52%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

MultiSensor AI Stock Price Performance

5 Day
Performance
+2.77%
1 Month
Performance
-10.96%
3 Month
Performance
-20.97%
Year-To-Date
Performance
-22.39%
Receive MSAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MultiSensor AI and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

MSAI Stock Chart for Friday, May, 17, 2024

MSAI Chart by TradingView

MultiSensor AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$2.64$2.60
-1.52%		$2.70$2.5015,021 shs$31.10 million
05/15/2024$2.57$2.64
+2.72%		$2.73$2.5525,900 shs$31.57 million
05/14/2024$2.60$2.57
-1.15%		$2.78$2.569,917 shs$30.74 million
05/13/2024$2.53$2.60
+2.77%		$2.80$2.5311,145 shs$31.09 million
05/10/2024$2.51$2.53
+0.80%		$2.61$2.5210,167 shs$30.25 million
05/09/2024$2.68$2.51
-6.34%		$2.67$2.513,133 shs$30.01 million
05/08/2024$2.66$2.68
+0.75%		$2.73$2.507,050 shs$32.05 million
05/07/2024$2.69$2.66
-1.12%		$2.77$2.617,194 shs$31.81 million
05/06/2024$2.74$2.69
-1.82%		$2.74$2.5336,530 shs$32.17 million
05/03/2024$2.83$2.74
-3.18%		$3.10$2.68105,758 shs$32.76 million
05/02/2024$2.74$2.83
+3.28%		$2.83$2.5828,854 shs$33.85 million
05/01/2024$2.73$2.74
+0.37%		$2.89$2.666,431 shs$32.77 million
04/30/2024$2.80$2.73
-2.50%		$2.82$2.709,150 shs$32.65 million
04/29/2024$2.73$2.80
+2.56%		$2.92$2.6031,304 shs$33.49 million
04/26/2024$2.65$2.73
+3.02%		$2.73$2.6023,270 shs$14.14 million
04/25/2024$2.64$2.65
+0.38%		$2.72$2.635,979 shs$13.73 million
04/24/2024$2.82$2.64
-6.22%		$2.80$2.6110,363 shs$13.68 million
04/23/2024$2.59$2.82
+8.69%		$2.82$2.6013,898 shs$14.58 million
04/22/2024$2.63$2.59
-1.52%		$2.75$2.5320,116 shs$13.42 million
04/19/2024$2.70$2.63
-2.59%		$2.71$2.5641,643 shs$13.64 million
04/18/2024$2.50$2.70
+8.00%		$2.95$2.5558,269 shs$13.99 million
04/17/2024$2.92$2.50
-14.38%		$2.87$2.5025,196 shs$12.95 million
04/16/2024$2.91$2.92
+0.34%		$3.23$2.7823,123 shs$15.13 million
04/15/2024$2.78$2.91
+4.68%		$3.23$2.8638,741 shs$15.07 million
04/12/2024$2.76$2.78
+0.72%		$3.08$2.7151,827 shs$14.40 million
04/11/2024$2.86$2.76
-3.50%		$2.83$2.6531,145 shs$14.30 million
04/10/2024$2.89$2.86
-1.04%		$3.04$2.6650,848 shs$14.82 million
04/09/2024$2.85$2.89
+1.40%		$3.02$2.7740,395 shs$14.97 million
04/08/2024$3.25$2.85
-12.31%		$3.49$2.8193,620 shs$14.76 million
04/05/2024$3.06$3.25
+6.21%		$3.26$3.00116,840 shs$16.85 million
04/04/2024$2.87$3.06
+6.62%		$3.24$2.69327,746 shs$15.85 million
04/03/2024$2.25$2.87
+27.56%		$3.40$2.251.33 million shs$14.87 million
04/02/2024$2.28$2.25
-1.32%		$2.35$2.1835,653 shs$11.66 million
04/01/2024$2.26$2.28
+0.88%		$2.37$2.1054,110 shs$11.81 million
03/29/2024$2.26$2.26$2.32$2.1064,308 shs$11.71 million
03/28/2024$2.02$2.26
+11.88%		$2.32$2.1064,237 shs$11.71 million
03/27/2024$2.12$2.02
-4.72%		$2.33$1.9533,924 shs$10.46 million
03/26/2024$2.28$2.12
-7.02%		$2.37$2.0741,754 shs$10.98 million
03/25/2024$2.41$2.28
-5.39%		$2.45$2.2262,472 shs$11.81 million
03/22/2024$2.48$2.41
-2.82%		$2.65$2.31151,590 shs$12.48 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/21/2024$2.61$2.48
-4.98%		$2.70$2.3636,510 shs$12.85 million
03/20/2024$2.71$2.61
-3.69%		$2.80$2.6032,625 shs$13.53 million
03/19/2024$2.51$2.71
+7.97%		$2.80$2.3595,449 shs$14.04 million
03/18/2024$2.31$2.51
+8.66%		$2.58$2.3371,009 shs$13.00 million
03/15/2024$2.11$2.31
+9.48%		$2.48$2.18183,765 shs$11.98 million
03/14/2024$2.24$2.11
-5.80%		$2.48$2.0784,595 shs$10.93 million
03/13/2024$2.69$2.24
-16.73%		$3.08$2.05234,891 shs$11.60 million
03/12/2024$3.48$2.69
-22.70%		$3.88$2.66362,002 shs$13.93 million
03/11/2024$4.22$3.48
-17.54%		$4.79$3.47227,800 shs$18.03 million
03/08/2024$3.64$4.22
+15.93%		$4.38$3.15271,103 shs$21.86 million
03/07/2024$3.37$3.64
+8.01%		$5.00$3.423.26 million shs$18.86 million
03/06/2024$2.83$3.37
+19.29%		$4.00$2.93372,747 shs$17.47 million
03/05/2024$2.88$2.83
-1.91%		$3.10$2.7663,788 shs$14.63 million
03/04/2024$2.70$2.88
+6.86%		$2.90$2.7022,403 shs$14.92 million
03/01/2024$2.65$2.74
+3.40%		$2.89$2.6423,447 shs$14.21 million
02/29/2024$2.64$2.65
+0.38%		$3.00$2.6447,440 shs$13.73 million
02/28/2024$2.77$2.64
-4.69%		$2.96$2.5731,167 shs$13.68 million
02/27/2024$2.56$2.77
+8.20%		$3.11$2.5578,871 shs$14.35 million
02/26/2024$2.60$2.56
-1.54%		$2.85$2.5054,270 shs$13.26 million
02/23/2024$2.79$2.60
-6.81%		$2.81$2.5128,905 shs$13.47 million
02/22/2024$3.05$2.79
-8.52%		$3.32$2.7163,138 shs$14.45 million
02/21/2024$2.93$3.05
+4.10%		$3.29$2.8648,647 shs$15.81 million
02/20/2024$3.29$2.93
-10.94%		$3.09$2.8246,041 shs$15.18 million
02/19/2024$3.29$3.29$3.45$2.61277,300 shs$17.04 million
02/16/2024$3.51$3.29
-6.27%		$3.45$2.61270,856 shs$17.04 million
02/15/2024$2.12$3.51
+65.57%		$4.50$1.963.04 million shs$18.18 million

Related Companies:
This page (NASDAQ:MSAI) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity