Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 07, 2026	0.3780	0.3789	0.3034	0.3490	2,957,197	-0.03(-8.09%)
Jan 06, 2026	0.4100	0.4199	0.3529	0.3797	6,520,425	+0.00(+0.58%)
Jan 05, 2026	0.3241	0.3799	0.3101	0.3775	3,592,714	+0.07(+22.17%)
Jan 02, 2026	0.2900	0.3231	0.2854	0.3090	4,546,367	+0.02(+7.29%)
Dec 31, 2025	0.3900	0.3920	0.2502	0.2880	9,483,810	-0.12(-29.58%)
Dec 30, 2025	0.3970	0.4224	0.3940	0.4090	876,321	+0.01(+1.51%)
Dec 29, 2025	0.4263	0.4276	0.3700	0.4029	2,643,467	-0.03(-7.34%)
Dec 26, 2025	0.4400	0.4421	0.4150	0.4348	1,012,543	+0.01(+1.83%)
Dec 24, 2025	0.4598	0.4700	0.4250	0.4270	1,239,880	-0.04(-8.49%)
Dec 23, 2025	0.4500	0.5169	0.4500	0.4666	1,814,261	+0.02(+4.88%)
Dec 22, 2025	0.4400	0.4890	0.4315	0.4449	983,540	+0.01(+1.48%)
Dec 19, 2025	0.4406	0.4563	0.4222	0.4384	1,064,577	+0.01(+2.26%)
Dec 18, 2025	0.4375	0.4800	0.4287	0.4287	1,582,518	+0.01(+3.15%)
Dec 17, 2025	0.4476	0.4628	0.4156	0.4156	743,616	-0.02(-5.55%)
Dec 16, 2025	0.4300	0.4642	0.4206	0.4400	1,016,014	+0.03(+6.69%)
Dec 15, 2025	0.5051	0.5051	0.4050	0.4124	2,775,298	-0.08(-16.28%)
Dec 12, 2025	0.5100	0.5213	0.4830	0.4926	1,639,508	-0.02(-4.14%)
Dec 11, 2025	0.5500	0.5636	0.5100	0.5139	1,841,199	-0.05(-9.12%)
Dec 10, 2025	0.5850	0.5937	0.5455	0.5655	1,383,464	-0.03(-4.48%)
Dec 09, 2025	0.5882	0.6423	0.5600	0.5920	1,499,082	+0.01(+0.87%)
Dec 08, 2025	0.5606	0.5926	0.5480	0.5869	1,456,842	+0.04(+7.10%)
Dec 05, 2025	0.5800	0.5900	0.5480	0.5480	1,591,171	-0.04(-7.15%)
Dec 04, 2025	0.6000	0.6216	0.5751	0.5902	990,436	-0.01(-1.58%)
Dec 03, 2025	0.5681	0.6097	0.5450	0.5997	1,705,023	+0.03(+5.19%)
Dec 02, 2025	0.5300	0.5989	0.5300	0.5701	1,277,214	+0.00(+0.80%)
Dec 01, 2025	0.6100	0.6347	0.5507	0.5656	1,968,705	-0.08(-11.79%)
Nov 28, 2025	0.6465	0.6800	0.6360	0.6412	1,093,008	+0.00(+0.17%)
Nov 26, 2025	0.6500	0.6649	0.6179	0.6401	2,254,952	-0.01(-2.24%)
Nov 25, 2025	0.6800	0.6890	0.6410	0.6548	2,085,245	-0.06(-9.01%)
Nov 24, 2025	0.7200	0.7699	0.7050	0.7196	1,326,138	+0.01(+1.35%)
Nov 21, 2025	0.6552	0.7500	0.6322	0.7100	2,345,859	+0.02(+3.56%)
Nov 20, 2025	0.7540	0.8008	0.6825	0.6856	2,748,093	-0.08(-10.51%)
Nov 19, 2025	0.8007	0.9000	0.7442	0.7661	2,316,065	-0.06(-7.14%)
Nov 18, 2025	0.7100	0.8500	0.7000	0.8250	2,492,252	+0.08(+11.46%)
Nov 17, 2025	0.9000	0.9421	0.7077	0.7402	4,805,679	-0.14(-15.92%)
Nov 14, 2025	0.9673	0.9899	0.8401	0.8803	6,017,793	-0.19(-17.73%)
Nov 13, 2025	1.140	1.170	1.010	1.070	4,287,846	-0.12(-10.08%)
Nov 12, 2025	1.180	1.260	1.140	1.190	4,486,700	+0.06(+5.31%)
Nov 11, 2025	1.110	1.190	1.080	1.130	3,758,807	-0.07(-5.83%)
Nov 10, 2025	1.210	1.310	1.150	1.200	7,835,125	+0.09(+8.11%)
Nov 07, 2025	1.300	1.330	1.050	1.110	12,098,309	-0.23(-17.16%)
Nov 06, 2025	1.200	1.500	1.130	1.340	19,777,464	+0.17(+14.53%)
Nov 05, 2025	1.450	1.500	1.000	1.170	18,000,364	-0.17(-12.69%)
Nov 04, 2025	1.700	1.820	1.290	1.340	25,344,860	-0.64(-32.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

MultiSensor AI Holdings, Inc. - Common Stock (NQ:MSAI)

Historical Prices

Popular Pages