NASDAQ, MSAI End of Day and Historical Stock Data [Multisensor Ai Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MSAI:

05 Sep 2025

LAST: 0.6535	CHANGE: 0.00	OPEN: 0.6510	HIGH: 0.6657	ASK: 0.0000	VOLUME: 32.8K
LAST: 0.6535	CHG(%): 0.55	PREV: 0.6499	LOW: 0.6413	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.6510	0.6657	0.6413	0.6535	32.8K
04 Sep 25	0.6546	0.6798	0.6432	0.6499	22.3K
03 Sep 25	0.6800	0.6800	0.6414	0.6535	551.5K
02 Sep 25	0.6785	0.7000	0.6699	0.6798	13.9K
29 Aug 25	0.7200	0.7200	0.6616	0.6774	111K
28 Aug 25	0.7200	0.7401	0.7129	0.7246	25.6K
27 Aug 25	0.7410	0.7898	0.7328	0.7328	52K
26 Aug 25	0.7509	0.7899	0.7480	0.7501	60.3K
25 Aug 25	0.7315	0.7436	0.7250	0.7378	87.3K
22 Aug 25	0.7000	0.7460	0.6900	0.7426	28.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.66
MA10:	0.70
MA20:	0.73
MA50:	0.73
MA100:	0.75
MA200:	1.09
STO9:	2.57
STO14:	2.40
RSI14:	26.77
WPR14:	-96.90
MTM14:	-0.11
ROC14:	-0.15
ATR:	0.05
Week High:	0.72
Week Low:	0.64
Month High:	0.84
Month Low:	0.64
Year High:	3.33
Year Low:	0.52
Volatility:	81.08