MultiSensor AI (MSAI) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free MSAI Stock Alerts $2.16 -0.01 (-0.46%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends MultiSensor AI Stock Price Performance5 Day Performance-7.30%1 Month Performance-21.17%3 Month Performance-21.17%Year-To-Date Performance-35.52% 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 Behind the MarketsLEAKED: Jeff Bezos' $330 Million GambleDid you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.Here's how you could invest alongside them >>> MSAI Stock Chart for Saturday, June, 1, 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 Capitalization05/31/2024$2.17$2.16-0.46%$2.31$2.146,829 shs$29.70 million05/30/2024$2.11$2.17+2.84%$2.20$2.113,798 shs$29.84 million05/29/2024$2.38$2.11-11.34%$2.39$2.069,533 shs$29.01 million05/28/2024$2.33$2.38+2.15%$2.38$2.158,682 shs$32.73 million05/27/2024$2.33$2.33$2.37$2.1410,400 shs$32.04 million05/24/2024$2.20$2.27+2.95%$2.37$2.1410,360 shs$31.14 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. 05/23/2024$2.25$2.20-2.22%$2.60$2.1339,401 shs$30.25 million05/22/2024$2.51$2.25-10.36%$2.51$2.2048,612 shs$30.94 million05/21/2024$2.51$2.51$2.59$2.5020,515 shs$34.51 million05/20/2024$2.52$2.51-0.40%$2.55$2.5017,001 shs$34.51 million05/17/2024$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 million05/09/2024$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 millionKiss of death from Joe Biden (Ad)I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything.04/05/2024$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 million03/22/2024$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 million Related Companies: Optex Systems Stock Chart SportsMap Tech Acquisition Stock Chart KLA Stock Chart Coherent Stock Chart Nova Stock Chart Camtek Stock Chart Inseego Stock Chart Serve Robotics Stock Chart Planet Image International Stock Chart POET Technologies 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 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 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.