XNAS
Datos históricos de MultiSensor AI Holdings, Inc.
MultiSensor AI Holdings, Inc. · MSAI
$4.48
▼ -0.17 (-3.66%)
Última operación · 10/10/2026, 23:49:41 UTC
- Variación en el periodo
- −78.07%
- Máximo
- US$96.00
- 31 de octubre de 2025
- Mínimo
- US$4.38
- 8 de octubre de 2026
- Volumen medio diario
- 0.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.44 | 4.73 | 4.40 | 4.65 | +4.78% | 16,262.186 |
| 8 oct 2026 | 4.55 | 4.55 | 4.38 | 4.44 | −3.53% | 2,787.387 |
| 7 oct 2026 | 4.50 | 4.61 | 4.42 | 4.60 | +1.10% | 9,223.527 |
| 6 oct 2026 | 4.72 | 4.72 | 4.55 | 4.55 | −1.09% | 5,380.321 |
| 5 oct 2026 | 4.75 | 4.75 | 4.60 | 4.60 | −2.23% | 5,074.583 |
| 2 oct 2026 | 4.71 | 4.76 | 4.69 | 4.71 | −1.05% | 9,901.552 |
| 1 oct 2026 | 4.71 | 4.76 | 4.65 | 4.76 | −2.16% | 2,161.252 |
| 30 sep 2026 | 4.80 | 5.37 | 4.67 | 4.86 | +2.32% | 11,774.128 |
| 29 sep 2026 | 4.60 | 4.91 | 4.60 | 4.75 | +1.06% | 2,291.224 |
| 28 sep 2026 | 4.74 | 4.87 | 4.63 | 4.70 | −2.59% | 3,737.724 |
| 25 sep 2026 | 4.79 | 4.89 | 4.79 | 4.83 | −0.82% | 1,374.099 |
| 24 sep 2026 | 4.81 | 4.95 | 4.62 | 4.87 | +0.91% | 11,992.774 |
| 23 sep 2026 | 4.73 | 4.83 | 4.73 | 4.82 | −2.20% | 2,035.182 |
| 22 sep 2026 | 4.74 | 4.93 | 4.63 | 4.93 | +2.28% | 7,930.399 |
| 21 sep 2026 | 4.84 | 4.95 | 4.75 | 4.82 | +2.12% | 3,192.234 |
| 18 sep 2026 | 4.70 | 4.85 | 4.70 | 4.72 | −0.21% | 9,034.617 |
| 17 sep 2026 | 4.71 | 4.97 | 4.65 | 4.73 | +1.50% | 10,134.026 |
| 16 sep 2026 | 4.80 | 4.81 | 4.66 | 4.66 | −1.17% | 5,549.774 |
| 15 sep 2026 | 4.76 | 4.76 | 4.72 | 4.72 | −3.58% | 2,037.286 |
| 14 sep 2026 | 4.88 | 5.00 | 4.88 | 4.89 | +1.66% | 7,103.573 |
| 11 sep 2026 | 4.70 | 4.94 | 4.70 | 4.81 | +3.22% | 10,203.709 |
| 10 sep 2026 | 4.78 | 4.91 | 4.66 | 4.66 | −1.89% | 13,705.777 |
| 9 sep 2026 | 4.95 | 4.95 | 4.70 | 4.75 | −4.23% | 18,855.128 |
| 8 sep 2026 | 4.89 | 5.01 | 4.83 | 4.96 | +1.85% | 17,177.834 |
| 4 sep 2026 | 4.79 | 5.03 | 4.79 | 4.87 | +1.67% | 7,270.978 |
| 3 sep 2026 | 5.22 | 5.22 | 4.76 | 4.79 | −5.15% | 35,249.656 |
| 2 sep 2026 | 5.11 | 5.39 | 5.05 | 5.05 | −0.78% | 13,396.774 |
| 1 sep 2026 | 5.14 | 5.19 | 5.00 | 5.09 | −2.31% | 9,633.774 |
| 31 ago 2026 | 5.22 | 5.29 | 5.19 | 5.21 | −2.98% | 4,014.574 |
| 28 ago 2026 | 5.45 | 5.52 | 5.30 | 5.37 | −1.10% | 16,613.8 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.