Nasdaq · MSAI · stock
MultiSensor AI Holdings, Inc. (MSAI) stock price history
Every Nasdaq trading session of MultiSensor AI Holdings, Inc. from Nov 16, 2021 to Sep 28, 2026: 1,220 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSAI adjusted close, 2021 to 2026
- $538.00
- All time high, 2023
- $96.00
- 52 week high, $4.40 low
- 1,220
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MSAI key facts
- MultiSensor AI Holdings, Inc. (MSAI) closed at $4.70 on Sep 28, 2026 on Nasdaq.
- MSAI's all time high close is $538.00, set on Mar 10, 2023; its all time low close is $4.52 on Jul 29, 2026.
- MSAI's 52 week range is $4.40 to $96.00.
- MSAI returned -82.5% over the year to Sep 28, 2026.
- Since Nov 16, 2021 MSAI returned -99%, -59.8% a year compounded.
- MSAI's deepest drawdown was -99.2% from Mar 10, 2023 to Jul 29, 2026.
- DataCedar holds 1,220 daily sessions of MSAI history from Nov 16, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MSAI price chart, 2021 to 2026
MSAI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -6.0% |
| 6 months | -46.6% |
| Year to date | -71.3% |
| 1 year | -82.5% |
| 3 years | -98.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 16, 2021 | -98.8% |
| Compound annual growth, 4.9 years | -59.8% |
MSAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $538.00 on Mar 10, 2023
- All time low close
- $4.52 on Jul 29, 2026
- 52 week high
- $96.00 on Oct 31, 2025
- 52 week low
- $4.40 on Jun 9, 2026
- Deepest drawdown
- -99.2% from Mar 10, 2023 to Jul 29, 2026, not yet recovered
- Best single session
- +101.8% on Oct 23, 2025
- Worst single session
- -61.6% on Dec 20, 2023
- Volatility, 1 year annualised
- 147.5%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2022, +4%
- Worst calendar year
- 2025, -84%
MSAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 16, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.60 | $16.80 | $4.40 | $4.70 | -59.2% | 21.8M | 185 |
| 2025 | $73.60 | $133.20 | $10.00 | $11.52 | -84.3% | 22M | 250 |
| 2024 | $124.00 | $200.00 | $56.00 | $73.60 | -45.1% | 476K | 252 |
| 2023 | $408.20 | $560.00 | $98.04 | $134.00 | -67.2% | 709.8K | 250 |
| 2022 | $395.20 | $435.20 | $392.80 | $408.20 | +4.0% | 161.7K | 251 |
| 2021 | $395.20 | $401.00 | $391.60 | $392.40 | n/a | 52.4K | 32 |
MSAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.70 | -9.8% |
| August 2026 | $5.21 | +9.7% |
| July 2026 | $4.75 | -8.8% |
| June 2026 | $5.21 | -10.3% |
| May 2026 | $5.81 | -11.4% |
| April 2026 | $6.56 | -29.0% |
| March 2026 | $9.24 | -18.1% |
| February 2026 | $11.28 | -2.4% |
| January 2026 | $11.56 | +0.3% |
| December 2025 | $11.52 | -55.1% |
| November 2025 | $25.64 | -58.9% |
| October 2025 | $62.40 | +141.9% |
About the MSAI data
Daily bars. 1,220 sessions from Nov 16, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MSAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MSAI share price history
