MultiSensor AI (MSAI) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free MSAI Stock Alerts $2.52 -0.08 (-3.08%) (As of 05/17/2024 08:54 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media MultiSensor AI Stock Price Performance5 Day Performance-4.55%1 Month Performance-4.18%3 Month Performance-13.99%Year-To-Date Performance-24.78% 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 Email Address Ad Allegiance GoldDoes this make you sick?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit MSAI Stock Chart for Monday, May, 20, 2024 MSAI Chart by TradingView MultiSensor AI Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$2.60$2.52-3.08%$2.70$2.5030,835 shs$30.14 million05/16/2024$2.64$2.60-1.52%$2.70$2.5015,021 shs$31.10 million05/15/2024$2.57$2.64+2.72%$2.73$2.5525,900 shs$31.57 million05/14/2024$2.60$2.57-1.15%$2.78$2.569,917 shs$30.74 million05/13/2024$2.53$2.60+2.77%$2.80$2.5311,145 shs$31.09 million05/10/2024$2.51$2.53+0.80%$2.61$2.5210,167 shs$30.25 million Get the Latest News and Ratings for MSAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MultiSensor AI and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$2.68$2.51-6.34%$2.67$2.513,133 shs$30.01 million05/08/2024$2.66$2.68+0.75%$2.73$2.507,050 shs$32.05 million05/07/2024$2.69$2.66-1.12%$2.77$2.617,194 shs$31.81 million05/06/2024$2.74$2.69-1.82%$2.74$2.5336,530 shs$32.17 million05/03/2024$2.83$2.74-3.18%$3.10$2.68105,758 shs$32.76 million05/02/2024$2.74$2.83+3.28%$2.83$2.5828,854 shs$33.85 million05/01/2024$2.73$2.74+0.37%$2.89$2.666,431 shs$32.77 million04/30/2024$2.80$2.73-2.50%$2.82$2.709,150 shs$32.65 million04/29/2024$2.73$2.80+2.56%$2.92$2.6031,304 shs$33.49 million04/26/2024$2.65$2.73+3.02%$2.73$2.6023,270 shs$14.14 million04/25/2024$2.64$2.65+0.38%$2.72$2.635,979 shs$13.73 million04/24/2024$2.82$2.64-6.22%$2.80$2.6110,363 shs$13.68 million04/23/2024$2.59$2.82+8.69%$2.82$2.6013,898 shs$14.58 million04/22/2024$2.63$2.59-1.52%$2.75$2.5320,116 shs$13.42 million04/19/2024$2.70$2.63-2.59%$2.71$2.5641,643 shs$13.64 million04/18/2024$2.50$2.70+8.00%$2.95$2.5558,269 shs$13.99 million04/17/2024$2.92$2.50-14.38%$2.87$2.5025,196 shs$12.95 million04/16/2024$2.91$2.92+0.34%$3.23$2.7823,123 shs$15.13 million04/15/2024$2.78$2.91+4.68%$3.23$2.8638,741 shs$15.07 million04/12/2024$2.76$2.78+0.72%$3.08$2.7151,827 shs$14.40 million04/11/2024$2.86$2.76-3.50%$2.83$2.6531,145 shs$14.30 million04/10/2024$2.89$2.86-1.04%$3.04$2.6650,848 shs$14.82 million04/09/2024$2.85$2.89+1.40%$3.02$2.7740,395 shs$14.97 million04/08/2024$3.25$2.85-12.31%$3.49$2.8193,620 shs$14.76 million04/05/2024$3.06$3.25+6.21%$3.26$3.00116,840 shs$16.85 million04/04/2024$2.87$3.06+6.62%$3.24$2.69327,746 shs$15.85 million04/03/2024$2.25$2.87+27.56%$3.40$2.251.33 million shs$14.87 million04/02/2024$2.28$2.25-1.32%$2.35$2.1835,653 shs$11.66 million04/01/2024$2.26$2.28+0.88%$2.37$2.1054,110 shs$11.81 million03/29/2024$2.26$2.26$2.32$2.1064,308 shs$11.71 million03/28/2024$2.02$2.26+11.88%$2.32$2.1064,237 shs$11.71 million03/27/2024$2.12$2.02-4.72%$2.33$1.9533,924 shs$10.46 million03/26/2024$2.28$2.12-7.02%$2.37$2.0741,754 shs$10.98 million03/25/2024$2.41$2.28-5.39%$2.45$2.2262,472 shs$11.81 millionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry03/22/2024$2.48$2.41-2.82%$2.65$2.31151,590 shs$12.48 million03/21/2024$2.61$2.48-4.98%$2.70$2.3636,510 shs$12.85 million03/20/2024$2.71$2.61-3.69%$2.80$2.6032,625 shs$13.53 million03/19/2024$2.51$2.71+7.97%$2.80$2.3595,449 shs$14.04 million03/18/2024$2.31$2.51+8.66%$2.58$2.3371,009 shs$13.00 million03/15/2024$2.11$2.31+9.48%$2.48$2.18183,765 shs$11.98 million03/14/2024$2.24$2.11-5.80%$2.48$2.0784,595 shs$10.93 million03/13/2024$2.69$2.24-16.73%$3.08$2.05234,891 shs$11.60 million03/12/2024$3.48$2.69-22.70%$3.88$2.66362,002 shs$13.93 million03/11/2024$4.22$3.48-17.54%$4.79$3.47227,800 shs$18.03 million03/08/2024$3.64$4.22+15.93%$4.38$3.15271,103 shs$21.86 million03/07/2024$3.37$3.64+8.01%$5.00$3.423.26 million shs$18.86 million03/06/2024$2.83$3.37+19.29%$4.00$2.93372,747 shs$17.47 million03/05/2024$2.88$2.83-1.91%$3.10$2.7663,788 shs$14.63 million03/04/2024$2.70$2.88+6.86%$2.90$2.7022,403 shs$14.92 million03/01/2024$2.65$2.74+3.40%$2.89$2.6423,447 shs$14.21 million02/29/2024$2.64$2.65+0.38%$3.00$2.6447,440 shs$13.73 million02/28/2024$2.77$2.64-4.69%$2.96$2.5731,167 shs$13.68 million02/27/2024$2.56$2.77+8.20%$3.11$2.5578,871 shs$14.35 million02/26/2024$2.60$2.56-1.54%$2.85$2.5054,270 shs$13.26 million02/23/2024$2.79$2.60-6.81%$2.81$2.5128,905 shs$13.47 million02/22/2024$3.05$2.79-8.52%$3.32$2.7163,138 shs$14.45 million02/21/2024$2.93$3.05+4.10%$3.29$2.8648,647 shs$15.81 million02/20/2024$3.29$2.93-10.94%$3.09$2.8246,041 shs$15.18 million02/19/2024$3.29$3.29$3.45$2.61277,300 shs$17.04 million Related Companies: SportsMap Tech Acquisition Stock Chart Sypris Solutions Stock Chart NetSol Technologies Stock Chart Sequans Communications Stock Chart 2U Stock Chart Interlink Electronics Stock Chart SigmaTron International Stock Chart RF Industries Stock Chart Cheer Stock Chart CCSC Technology International Stock Chart Receive MSAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MultiSensor AI and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MSAI) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldDoes this make you sick?Allegiance GoldUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarShocking: One AI startup's revenue could surge 4,735%Manward PressGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MultiSensor AI Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.