MultiSensor AI Stock Price History
NASDAQ: MSAITechnologyElectronic ComponentsUSD
4.65+0.2122 (+4.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSAI price history at a glance
The price history for MultiSensor AI (MSAI) on this page begins on November 15, 2021, when the stock closed at $394.80; it most recently closed at $4.65 on October 5, 2026. The highest price in this record is $560.00, reached on December 18, 2023; the latest close is 99.2% below that peak. Across the 4 complete calendar years in the table, MSAI finished higher in 1 and lower in 3. Its best year was 2022 (+4.0%) and its worst was 2025 (-84.5%).
Over roughly 5 years the share price changed -98.8%, a -59.7% compound annual price return (excluding dividends). In the last 12 months alone, MSAI has lost 79.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $560.00
- Date of high
- Dec 18, 2023
- Low since 2021
- $4.38
- Date of low
- Oct 5, 2026
- 52-week high
- $96.00
- 52-week low
- $4.38
- IPO year
- 2021
- Last close
- $4.65
MSAI returns
1 week
-1.17%
1 month
-2.11%
3 months
-11.26%
6 months
-22.50%
Year to date
-59.64%
1 year
-79.53%
3 years
-98.92%
MSAI price return, excluding dividends.
MSAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.65 | -62.38% |
| 2025 | 12.36 | -84.55% |
| 2024 | 80.00 | -40.30% |
| 2023 | 134.00 | -67.17% |
| 2022 | 408.20 | +4.03% |
| 2021* | 392.40 | -0.61% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
MSAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.54 | 4.73 | 4.40 | 4.65 | +4.78% | |
| 4.55 | 4.55 | 4.38 | 4.44 | -3.53% | |
| 4.50 | 4.61 | 4.42 | 4.60 | +1.10% | |
| 4.72 | 4.72 | 4.55 | 4.55 | -1.09% | |
| 4.75 | 4.75 | 4.60 | 4.60 | -2.23% | |
| 4.71 | 4.76 | 4.69 | 4.71 | -1.05% | |
| 4.71 | 4.76 | 4.65 | 4.76 | -2.16% | |
| 4.80 | 5.37 | 4.67 | 4.86 | +2.32% | |
| 4.60 | 4.91 | 4.60 | 4.75 | +1.06% | |
| 4.74 | 4.87 | 4.63 | 4.70 | -2.59% | |
| 4.79 | 4.89 | 4.79 | 4.83 | -0.82% | |
| 4.81 | 4.95 | 4.62 | 4.87 | +0.91% | |
| 4.73 | 4.83 | 4.73 | 4.82 | -2.21% | |
| 4.74 | 4.93 | 4.63 | 4.93 | +2.28% | |
| 4.84 | 4.95 | 4.75 | 4.82 | +2.12% | |
| 4.70 | 4.85 | 4.70 | 4.72 | -0.21% | |
| 4.71 | 4.97 | 4.65 | 4.73 | +1.50% | |
| 4.80 | 4.81 | 4.66 | 4.66 | -1.17% | |
| 4.76 | 4.76 | 4.72 | 4.72 | -3.58% | |
| 4.88 | 5.00 | 4.88 | 4.89 | +1.66% | |
| 4.70 | 4.94 | 4.70 | 4.81 | +3.22% | |
| 4.78 | 4.91 | 4.66 | 4.66 | -1.89% | |
| 4.95 | 4.95 | 4.70 | 4.75 | -4.23% | |
| 4.89 | 5.01 | 4.83 | 4.96 | +1.85% | |
| 4.79 | 5.03 | 4.79 | 4.87 | +1.67% | |
| 5.22 | 5.22 | 4.76 | 4.79 | -5.15% | |
| 5.11 | 5.39 | 5.05 | 5.05 | -0.79% | |
| 5.14 | 5.19 | 5.00 | 5.09 | -2.30% | |
| 5.22 | 5.29 | 5.19 | 5.21 | -2.98% | |
| 5.45 | 5.52 | 5.30 | 5.37 | -1.10% | |
| 5.27 | 5.45 | 5.27 | 5.43 | -0.37% | |
| 5.26 | 5.45 | 5.26 | 5.45 | +2.64% | |
| 5.50 | 5.68 | 5.26 | 5.31 | +0.57% | |
| 5.71 | 5.71 | 5.27 | 5.28 | -7.37% | |
| 5.55 | 5.82 | 5.55 | 5.70 | -1.04% | |
| 5.41 | 6.10 | 5.41 | 5.76 | +6.08% | |
| 5.45 | 5.71 | 5.31 | 5.43 | -3.55% | |
| 5.40 | 5.73 | 5.26 | 5.63 | +3.87% | |
| 5.16 | 5.58 | 5.16 | 5.42 | +3.83% | |
| 5.99 | 5.99 | 5.18 | 5.22 | -9.53% | |
| 5.48 | 6.02 | 5.46 | 5.77 | +3.41% | |
| 5.41 | 5.58 | 5.25 | 5.58 | +4.30% | |
| 5.56 | 5.56 | 5.35 | 5.35 | 0.00% | |
| 5.39 | 5.55 | 5.33 | 5.35 | +0.56% | |
| 5.28 | 5.58 | 5.18 | 5.32 | +4.11% | |
| 5.21 | 5.43 | 5.11 | 5.11 | -2.85% | |
| 5.38 | 5.50 | 5.26 | 5.26 | -3.13% | |
| 5.20 | 5.73 | 5.03 | 5.43 | +6.89% | |
| 4.77 | 5.17 | 4.77 | 5.08 | +6.97% | |
| 4.89 | 5.02 | 4.75 | 4.75 | -0.86% | |
| 4.54 | 4.79 | 4.52 | 4.79 | +5.97% | |
| 4.75 | 4.78 | 4.45 | 4.52 | -7.19% | |
| 4.88 | 5.07 | 4.63 | 4.87 | +1.88% | |
| 4.85 | 5.00 | 4.64 | 4.78 | -1.24% | |
| 5.00 | 5.11 | 4.84 | 4.84 | -5.10% | |
| 5.15 | 5.28 | 4.76 | 5.10 | -2.30% | |
| 5.16 | 5.35 | 5.16 | 5.22 | -2.79% | |
| 5.42 | 5.44 | 5.34 | 5.37 | +2.68% | |
| 5.30 | 5.30 | 5.14 | 5.23 | -1.69% | |
| 5.26 | 5.42 | 5.13 | 5.32 | -1.66% | |
| 5.50 | 5.75 | 5.33 | 5.41 | -1.46% | |
| 5.44 | 5.63 | 5.25 | 5.49 | +0.37% | |
| 5.20 | 5.66 | 5.00 | 5.47 | +8.32% | |
| 5.15 | 5.18 | 5.00 | 5.05 | -3.63% | |
| 5.16 | 5.27 | 5.10 | 5.24 | +0.58% | |
| 5.14 | 5.32 | 5.14 | 5.21 | 0.00% | |
| 5.27 | 5.30 | 5.05 | 5.21 | -2.25% | |
| 5.65 | 5.65 | 5.01 | 5.33 | -4.82% | |
| 5.15 | 5.66 | 4.98 | 5.60 | +10.13% | |
| 5.39 | 5.39 | 5.03 | 5.09 | -4.60% | |
| 5.24 | 5.49 | 5.13 | 5.33 | +2.30% | |
| 5.18 | 5.35 | 4.92 | 5.21 | -2.62% | |
| 5.06 | 5.39 | 4.88 | 5.35 | +7.00% | |
| 5.15 | 5.30 | 4.90 | 5.00 | -4.76% | |
| 5.39 | 5.64 | 5.21 | 5.25 | -3.31% | |
| 5.43 | 5.62 | 5.20 | 5.43 | -0.18% | |
| 5.47 | 5.55 | 5.37 | 5.44 | -3.89% | |
| 5.73 | 5.79 | 5.58 | 5.66 | -4.39% | |
| 5.69 | 6.02 | 5.39 | 5.92 | +5.34% | |
| 5.62 | 5.76 | 5.58 | 5.62 | -2.94% | |
| 5.74 | 5.90 | 5.55 | 5.79 | +0.70% | |
| 5.56 | 5.95 | 5.56 | 5.75 | +4.93% | |
| 5.68 | 5.76 | 5.27 | 5.48 | -5.19% | |
| 5.29 | 5.79 | 5.05 | 5.78 | +8.04% | |
| 4.87 | 5.35 | 4.82 | 5.35 | +8.52% | |
| 4.76 | 5.00 | 4.40 | 4.93 | +3.35% | |
| 4.72 | 5.08 | 4.71 | 4.77 | +1.27% | |
| 5.27 | 5.27 | 4.46 | 4.71 | -12.94% | |
| 5.40 | 5.55 | 4.90 | 5.41 | -3.39% | |
| 6.76 | 7.94 | 5.28 | 5.60 | +2.75% | |
| 5.55 | 5.94 | 5.43 | 5.45 | -0.73% | |
| 6.01 | 6.03 | 5.41 | 5.49 | -5.51% | |
| 6.04 | 6.17 | 5.79 | 5.81 | -3.65% | |
| 6.18 | 6.44 | 5.86 | 6.03 | -3.05% | |
| 6.25 | 6.45 | 6.16 | 6.22 | -3.57% | |
| 6.27 | 6.83 | 6.12 | 6.45 | +2.87% | |
| 5.75 | 6.39 | 5.75 | 6.27 | +7.36% | |
| 5.45 | 5.99 | 5.45 | 5.84 | +5.61% | |
| 5.45 | 5.97 | 5.45 | 5.53 | +0.55% | |
| 5.67 | 5.67 | 5.48 | 5.50 | -3.93% | |
| 5.83 | 5.87 | 5.60 | 5.73 | -0.78% | |
| 6.10 | 6.10 | 5.65 | 5.77 | -7.97% | |
| 5.89 | 6.27 | 5.63 | 6.27 | +7.55% | |
| 6.06 | 6.25 | 5.80 | 5.83 | +3.37% | |
| 5.86 | 5.97 | 5.59 | 5.64 | -6.00% | |
| 5.90 | 6.26 | 5.74 | 6.00 | +0.93% | |
| 6.05 | 6.05 | 5.85 | 5.95 | +2.68% | |
| 6.17 | 6.35 | 5.50 | 5.79 | -6.46% | |
| 6.33 | 6.57 | 6.04 | 6.19 | -1.75% | |
| 6.57 | 6.57 | 6.00 | 6.30 | -2.17% | |
| 6.53 | 6.79 | 6.28 | 6.44 | -0.46% | |
| 6.78 | 7.20 | 6.31 | 6.47 | -1.37% | |
| 6.02 | 6.82 | 6.00 | 6.56 | +10.25% | |
| 5.54 | 6.57 | 5.43 | 5.95 | +9.78% | |
| 5.38 | 5.48 | 5.30 | 5.42 | -1.99% | |
| 5.44 | 5.55 | 5.34 | 5.53 | -0.54% | |
| 5.57 | 5.66 | 5.49 | 5.56 | -0.18% | |
| 6.18 | 6.18 | 5.40 | 5.57 | -10.74% | |
| 6.30 | 6.30 | 6.07 | 6.24 | +0.81% | |
| 6.69 | 6.74 | 5.97 | 6.19 | -6.50% | |
| 6.27 | 6.62 | 6.10 | 6.62 | +5.75% | |
| 6.05 | 6.70 | 6.01 | 6.26 | +5.39% | |
| 6.05 | 6.25 | 5.70 | 5.94 | -2.62% | |
| 5.90 | 6.34 | 5.87 | 6.10 | +4.10% | |
| 6.16 | 6.64 | 5.77 | 5.86 | -3.62% | |
| 5.57 | 6.25 | 4.99 | 6.08 | +1.33% | |
| 6.72 | 6.96 | 5.96 | 6.00 | -10.18% | |
| 6.64 | 6.96 | 6.24 | 6.68 | +1.21% | |
| 8.00 | 9.04 | 6.60 | 6.60 | -29.79% | |
| 10.32 | 10.36 | 9.08 | 9.40 | -6.37% | |
| 10.00 | 11.16 | 10.00 | 10.04 | +4.58% | |
| 8.88 | 10.56 | 8.80 | 9.60 | +5.73% | |
| 9.96 | 10.00 | 9.00 | 9.08 | -1.73% | |
| 8.40 | 9.60 | 8.32 | 9.24 | +12.68% | |
| 8.92 | 9.40 | 7.88 | 8.20 | -6.82% | |
| 9.04 | 9.28 | 8.80 | 8.80 | -4.35% | |
| 9.48 | 10.20 | 8.48 | 9.20 | -2.95% | |
| 9.52 | 9.76 | 9.20 | 9.48 | -2.87% | |
| 10.68 | 10.80 | 9.40 | 9.76 | -8.96% | |
| 9.88 | 11.20 | 9.88 | 10.72 | +9.84% | |
| 11.04 | 11.60 | 9.60 | 9.76 | -15.86% | |
| 11.44 | 11.92 | 11.12 | 11.60 | -1.02% | |
| 11.92 | 12.00 | 11.28 | 11.72 | -1.01% | |
| 12.00 | 12.00 | 11.48 | 11.84 | +3.14% | |
| 12.80 | 12.84 | 11.20 | 11.48 | -18.00% | |
| 12.20 | 15.40 | 12.00 | 14.00 | +15.89% | |
| 11.80 | 12.64 | 11.80 | 12.08 | +1.34% | |
| 12.00 | 12.40 | 11.76 | 11.92 | -1.97% | |
| 12.44 | 12.60 | 11.88 | 12.16 | -4.10% | |
| 12.00 | 12.80 | 11.68 | 12.68 | +5.67% | |
| 11.92 | 12.48 | 11.32 | 12.00 | +2.39% | |
| 11.92 | 12.36 | 11.64 | 11.72 | -1.68% | |
| 11.36 | 12.84 | 11.36 | 11.92 | +5.30% | |
| 11.88 | 12.40 | 11.20 | 11.32 | -8.71% | |
| 11.20 | 12.56 | 11.20 | 12.40 | +9.93% | |
| 11.60 | 11.76 | 11.24 | 11.28 | -2.76% | |
| 11.40 | 11.96 | 11.36 | 11.60 | -1.36% | |
| 11.60 | 12.08 | 11.40 | 11.76 | +1.38% | |
| 11.24 | 11.80 | 11.24 | 11.60 | +1.05% | |
| 12.00 | 12.28 | 11.20 | 11.48 | -4.65% | |
| 12.40 | 13.20 | 12.00 | 12.04 | -4.14% | |
| 12.76 | 12.76 | 12.00 | 12.56 | -1.57% | |
| 12.20 | 12.76 | 11.92 | 12.76 | +6.69% | |
| 11.60 | 12.08 | 11.52 | 11.96 | +4.55% | |
| 11.80 | 12.16 | 11.44 | 11.44 | 0.00% | |
| 12.40 | 12.40 | 11.44 | 11.44 | -7.74% | |
| 12.40 | 12.76 | 11.60 | 12.40 | -1.59% | |
| 12.64 | 13.16 | 12.52 | 12.60 | +0.64% | |
| 11.76 | 13.36 | 11.76 | 12.52 | +3.99% | |
| 11.44 | 12.72 | 11.20 | 12.04 | +10.26% | |
| 11.72 | 11.92 | 10.92 | 10.92 | -7.77% | |
| 11.92 | 12.20 | 10.88 | 11.84 | -1.99% | |
| 12.56 | 12.72 | 11.92 | 12.08 | -3.82% | |
| 11.72 | 12.76 | 11.44 | 12.56 | +8.65% | |
| 11.96 | 12.32 | 11.56 | 11.56 | -2.03% | |
| 12.56 | 12.80 | 11.60 | 11.80 | -7.81% | |
| 12.68 | 13.60 | 12.16 | 12.80 | +0.95% | |
| 12.84 | 13.00 | 12.00 | 12.68 | -0.31% | |
| 14.16 | 14.60 | 12.08 | 12.72 | -5.92% | |
| 14.40 | 14.80 | 13.16 | 13.52 | -4.25% | |
| 12.80 | 15.60 | 12.52 | 14.12 | +13.50% | |
| 11.40 | 12.80 | 11.40 | 12.44 | +9.51% | |
| 11.76 | 11.92 | 10.88 | 11.36 | -3.40% | |
| 12.32 | 12.44 | 11.72 | 11.76 | -2.33% | |
| 12.40 | 12.80 | 12.00 | 12.04 | -1.31% | |
| 12.76 | 13.12 | 10.80 | 12.20 | -2.87% | |
| 13.40 | 13.40 | 12.32 | 12.56 | -4.85% | |
| 14.40 | 14.40 | 13.20 | 13.20 | -7.04% | |
| 14.28 | 15.20 | 13.64 | 14.20 | +1.43% | |
| 14.00 | 14.40 | 13.32 | 14.00 | +0.29% | |
| 15.12 | 15.16 | 12.12 | 13.96 | -8.16% | |
| 16.40 | 16.80 | 14.12 | 15.20 | +0.53% | |
| 12.96 | 15.20 | 12.40 | 15.12 | +22.33% | |
| 11.60 | 13.20 | 11.40 | 12.36 | +7.29% | |
| 15.60 | 15.68 | 10.00 | 11.52 | -29.58% | |
| 15.88 | 16.88 | 15.76 | 16.36 | +1.49% | |
| 17.04 | 17.12 | 14.80 | 16.12 | -7.36% | |
| 17.60 | 17.68 | 16.60 | 17.40 | +1.87% | |
| 18.40 | 18.80 | 17.00 | 17.08 | -8.57% | |
| 18.00 | 20.68 | 18.00 | 18.68 | +4.94% | |
| 17.60 | 19.56 | 17.28 | 17.80 | +1.60% | |
| 17.64 | 18.24 | 16.88 | 17.52 | +2.10% | |
| 17.52 | 19.20 | 17.16 | 17.16 | +3.12% | |
| 17.92 | 18.52 | 16.64 | 16.64 | -5.45% | |
| 17.20 | 18.56 | 16.84 | 17.60 | +6.80% | |
| 20.20 | 20.20 | 16.20 | 16.48 | -16.43% | |
| 20.40 | 20.84 | 19.32 | 19.72 | -4.09% | |
| 22.00 | 22.56 | 20.40 | 20.56 | -9.19% | |
| 23.40 | 23.76 | 21.84 | 22.64 | -4.39% | |
| 23.52 | 25.68 | 22.40 | 23.68 | +0.85% | |
| 22.44 | 23.72 | 21.92 | 23.48 | +7.12% | |
| 23.20 | 23.60 | 21.92 | 21.92 | -7.12% | |
| 24.00 | 24.88 | 23.00 | 23.60 | -1.67% | |
| 22.72 | 24.40 | 21.80 | 24.00 | +5.26% | |
| 21.20 | 23.96 | 21.20 | 22.80 | +0.71% | |
| 24.40 | 25.40 | 22.04 | 22.64 | -11.70% | |
| 25.88 | 27.20 | 25.44 | 25.64 | +0.16% | |
| 26.00 | 26.60 | 24.72 | 25.60 | -2.29% | |
| 27.20 | 27.56 | 25.64 | 26.20 | -9.03% | |
| 28.80 | 30.80 | 28.20 | 28.80 | +1.41% | |
| 26.20 | 30.00 | 25.28 | 28.40 | +3.50% | |
| 30.16 | 32.04 | 27.32 | 27.44 | -10.44% | |
| 32.04 | 36.00 | 29.76 | 30.64 | -7.15% | |
| 28.44 | 34.00 | 28.00 | 33.00 | +11.49% | |
| 36.00 | 37.68 | 28.32 | 29.60 | -15.91% | |
| 38.68 | 39.60 | 33.60 | 35.20 | -17.76% | |
| 45.60 | 46.80 | 40.40 | 42.80 | -10.08% | |
| 47.20 | 50.40 | 45.60 | 47.60 | +5.31% | |
| 44.40 | 47.60 | 43.20 | 45.20 | -5.83% | |
| 48.40 | 52.40 | 46.00 | 48.00 | +8.11% | |
| 52.00 | 53.20 | 42.00 | 44.40 | -17.16% | |
| 48.00 | 60.00 | 45.20 | 53.60 | +14.53% | |
| 58.00 | 60.00 | 40.00 | 46.80 | -12.69% | |
| 67.80 | 72.80 | 51.60 | 53.60 | -32.32% | |
| 78.80 | 86.00 | 63.20 | 79.20 | +26.92% | |
| 71.40 | 96.00 | 62.00 | 62.40 | +18.18% | |
| 46.40 | 66.00 | 44.80 | 52.80 | +30.69% | |
| 42.00 | 56.60 | 39.20 | 40.40 | +19.39% | |
| 34.64 | 35.88 | 31.16 | 33.84 | +9.87% | |
| 34.36 | 34.40 | 29.20 | 30.80 | -19.96% | |
| 32.48 | 40.00 | 27.00 | 38.48 | -28.74% | |
| 26.80 | 56.00 | 26.80 | 54.00 | +101.79% | |
| 25.60 | 27.60 | 23.44 | 26.76 | +0.90% | |
| 22.00 | 27.60 | 21.60 | 26.52 | +20.55% | |
| 20.76 | 32.00 | 20.52 | 22.00 | +9.13% | |
| 20.00 | 20.76 | 20.00 | 20.16 | -0.79% | |
| 20.52 | 22.12 | 20.20 | 20.32 | -2.12% | |
| 22.40 | 23.12 | 20.32 | 20.76 | -0.76% | |
| 21.24 | 21.56 | 20.00 | 20.92 | -1.32% | |
| 21.44 | 21.92 | 20.48 | 21.20 | -0.38% | |
| 21.60 | 22.68 | 18.56 | 21.28 | -6.34% | |
| 24.80 | 24.80 | 22.04 | 22.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSAI chart for longer ranges.