Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4287 +0.0131 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 1.970 2.150 1.580 1.980 63,162,368 +0.42(+26.92%)
Oct 31, 2025 1.780 2.400 1.550 1.560 203,157,008 +0.24(+18.18%)
Oct 30, 2025 1.160 1.650 1.120 1.320 90,827,320 +0.31(+30.69%)
Oct 29, 2025 1.050 1.415 0.9800 1.010 106,392,872 +0.16(+19.37%)
Oct 28, 2025 0.8659 0.8970 0.7790 0.8461 5,741,560 +0.08(+9.87%)
Oct 27, 2025 0.8600 0.8600 0.7300 0.7701 4,044,301 -0.19(-19.91%)
Oct 24, 2025 0.8115 1.000 0.6750 0.9616 22,533,076 -0.39(-28.77%)
Oct 23, 2025 0.6700 1.400 0.6700 1.350 95,856,552 +0.68(+101.73%)
Oct 22, 2025 0.6400 0.6900 0.5855 0.6692 1,270,382 +0.01(+1.01%)
Oct 21, 2025 0.5499 0.6900 0.5400 0.6625 5,080,875 +0.11(+20.45%)
Oct 20, 2025 0.5200 0.8000 0.5128 0.5500 22,689,832 +0.05(+9.06%)
Oct 17, 2025 0.5000 0.5190 0.5000 0.5043 172,780 -0.00(-0.77%)
Oct 16, 2025 0.5130 0.5534 0.5051 0.5082 279,788 -0.01(-2.10%)
Oct 15, 2025 0.5600 0.5779 0.5081 0.5191 711,812 -0.00(-0.71%)
Oct 14, 2025 0.5310 0.5394 0.5000 0.5228 339,888 -0.01(-1.38%)
Oct 13, 2025 0.5400 0.5479 0.5124 0.5301 263,332 -0.00(-0.43%)
Oct 10, 2025 0.5400 0.5674 0.4644 0.5324 909,217 -0.04(-6.20%)
Oct 09, 2025 0.6200 0.6200 0.5509 0.5676 817,340 -0.05(-8.30%)
Oct 08, 2025 0.6488 0.6551 0.6000 0.6190 1,077,629 -0.03(-4.71%)
Oct 07, 2025 0.6630 0.6630 0.6200 0.6496 378,249 +0.01(+1.48%)
Oct 06, 2025 0.6852 0.6852 0.6320 0.6401 488,957 -0.00(-0.28%)
Oct 03, 2025 0.7000 0.7397 0.6046 0.6419 524,138 -0.03(-4.90%)
Oct 02, 2025 0.6600 0.6857 0.6402 0.6750 275,828 +0.02(+3.62%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.