MultiSensor AI Holdings, Inc. (MSAIW) stock
MSAIWNasdaqOptical Instruments & LensesFiscal year ends December 31Also trades as MSAI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 11/3087% below fair value
$0.02+0.00 (0.00%)
Close on Oct 30, 2026Market cap $7.19MP/E –Yield –
Price history
MultiSensor AI share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.017
0.00% on the day
52-week range
$0.0001 – $0.2398
-92.9% from the high
Change over 52 weeks
-85.2%
From $0.115 on Oct 30, 2025
Average volume
14,426
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.017 | $0.017 | $0.017 | $0.017 | 0.00% | – |
| Oct 29, 2026 | $0.017 | $0.017 | $0.017 | $0.017 | 0.00% | – |
| Oct 28, 2026 | $0.0168 | $0.0194 | $0.0168 | $0.017 | +1.80% | 10,994 |
| Oct 27, 2026 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | 0.00% | – |
| Oct 26, 2026 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | 0.00% | – |
| Oct 23, 2026 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | 0.00% | – |
| Oct 22, 2026 | $0.0166 | $0.0167 | $0.0166 | $0.0167 | -23.04% | 12,000 |
| Oct 21, 2026 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | 0.00% | – |
| Oct 20, 2026 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | 0.00% | – |
| Oct 19, 2026 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | 0.00% | – |
| Oct 16, 2026 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | 0.00% | – |
| Oct 15, 2026 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | 0.00% | 3,593 |
| Oct 14, 2026 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | 0.00% | – |
| Oct 13, 2026 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | 0.00% | – |
| Oct 12, 2026 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | -22.22% | 7,383 |
| Oct 9, 2026 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | 0.00% | 250 |
| Oct 8, 2026 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | 0.00% | – |
| Oct 7, 2026 | $0.0244 | $0.0279 | $0.0244 | $0.0279 | +14.34% | 62,831 |
| Oct 6, 2026 | $0.0244 | $0.0244 | $0.0157 | $0.0244 | +0.41% | 14,576 |
| Oct 5, 2026 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | 0.00% | – |
| Oct 2, 2026 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | 0.00% | – |
| Oct 1, 2026 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | +54.78% | 660 |
| Sep 30, 2026 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | -35.66% | 200 |
| Sep 29, 2026 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | 0.00% | – |
| Sep 28, 2026 | $0.0189 | $0.0245 | $0.0189 | $0.0244 | 0.00% | 14,067 |
| Sep 25, 2026 | $0.0156 | $0.0244 | $0.0156 | $0.0244 | 0.00% | 5,202 |
| Sep 24, 2026 | $0.02 | $0.0244 | $0.0178 | $0.0244 | +21.39% | 12,256 |
| Sep 23, 2026 | $0.0155 | $0.0248 | $0.0155 | $0.0201 | +36.73% | 11,715 |
| Sep 22, 2026 | $0.0137 | $0.0147 | $0.0137 | $0.0147 | +8.89% | 636 |
| Sep 21, 2026 | $0.0249 | $0.0295 | $0.0135 | $0.0135 | -36.02% | 21,065 |
| Sep 18, 2026 | $0.0285 | $0.0286 | $0.0161 | $0.0211 | -1.86% | 17,075 |
| Sep 17, 2026 | $0.0134 | $0.0297 | $0.0134 | $0.0215 | -17.31% | 2,473 |
| Sep 16, 2026 | $0.0136 | $0.026 | $0.0136 | $0.026 | -19.50% | 6,035 |
| Sep 15, 2026 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | 0.00% | – |
| Sep 14, 2026 | $0.0307 | $0.0325 | $0.0201 | $0.0323 | +9.86% | 27,232 |
| Sep 11, 2026 | $0.0131 | $0.0329 | $0.0131 | $0.0294 | +25.64% | 6,301 |
| Sep 10, 2026 | $0.0339 | $0.0339 | $0.0128 | $0.0234 | -21.74% | 3,600 |
| Sep 9, 2026 | $0.0124 | $0.0342 | $0.0124 | $0.0299 | -1.32% | 56,723 |
| Sep 8, 2026 | $0.0125 | $0.0348 | $0.0125 | $0.0303 | +8.21% | 14,985 |
| Sep 4, 2026 | $0.013 | $0.035 | $0.013 | $0.028 | +12.00% | 60,872 |
| Sep 3, 2026 | $0.025 | $0.025 | $0.0132 | $0.025 | +4.17% | 11,518 |
| Sep 2, 2026 | $0.0189 | $0.038 | $0.0112 | $0.024 | +14.29% | 210,578 |
| Sep 1, 2026 | $0.021 | $0.021 | $0.021 | $0.021 | +56.72% | 111 |
| Aug 31, 2026 | $0.0175 | $0.0175 | $0.0103 | $0.0134 | -23.86% | 55,836 |
| Aug 28, 2026 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | 0.00% | – |
| Aug 27, 2026 | $0.022 | $0.022 | $0.0142 | $0.0176 | +17.33% | 17,238 |
| Aug 26, 2026 | $0.0199 | $0.0223 | $0.014 | $0.015 | +7.14% | 12,126 |
| Aug 25, 2026 | $0.014 | $0.014 | $0.014 | $0.014 | 0.00% | 27 |
| Aug 24, 2026 | $0.0155 | $0.0155 | $0.0139 | $0.014 | -29.65% | 4,176 |
| Aug 21, 2026 | $0.0199 | $0.0199 | $0.0131 | $0.0199 | +30.92% | 1,524 |
| Aug 20, 2026 | $0.0203 | $0.0203 | $0.0001 | $0.0152 | -25.12% | 266,642 |
| Aug 19, 2026 | $0.0203 | $0.0205 | $0.0203 | $0.0203 | -18.47% | 24,284 |
| Aug 18, 2026 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | 0.00% | 1,121 |
| Aug 17, 2026 | $0.0249 | $0.025 | $0.0248 | $0.0249 | +0.40% | 11,048 |
| Aug 14, 2026 | $0.0249 | $0.025 | $0.0248 | $0.0248 | 0.00% | 49,901 |
| Aug 13, 2026 | $0.0249 | $0.0249 | $0.0248 | $0.0248 | +9.73% | 200 |
| Aug 12, 2026 | $0.0225 | $0.0248 | $0.0213 | $0.0226 | -0.88% | 17,502 |
| Aug 11, 2026 | $0.02 | $0.0228 | $0.02 | $0.0228 | +1.79% | 1,105 |
| Aug 10, 2026 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | 0.00% | – |
| Aug 7, 2026 | $0.02 | $0.0224 | $0.02 | $0.0224 | -2.18% | 5,198 |
| Aug 6, 2026 | $0.022 | $0.0238 | $0.022 | $0.0229 | +4.09% | 724 |
| Aug 5, 2026 | $0.022 | $0.022 | $0.022 | $0.022 | -11.29% | 5,000 |
| Aug 4, 2026 | $0.0231 | $0.0248 | $0.0214 | $0.0248 | +15.89% | 18,604 |
| Aug 3, 2026 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | -14.06% | 336 |
| Jul 31, 2026 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | 0.00% | – |
| Jul 30, 2026 | $0.018 | $0.0249 | $0.0179 | $0.0249 | -3.86% | 3,062 |
| Jul 29, 2026 | $0.0179 | $0.0259 | $0.0179 | $0.0259 | +19.35% | 51,011 |
| Jul 28, 2026 | $0.023 | $0.023 | $0.0179 | $0.0217 | +9.05% | 5,342 |
| Jul 27, 2026 | $0.0182 | $0.0199 | $0.0179 | $0.0199 | -30.90% | 39,294 |
| Jul 24, 2026 | $0.0247 | $0.0288 | $0.0239 | $0.0288 | -0.35% | 14,382 |
| Jul 23, 2026 | $0.029 | $0.029 | $0.0247 | $0.0289 | -3.67% | 4,599 |
| Jul 22, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | 100 |
| Jul 21, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| Jul 20, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| Jul 17, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| Jul 16, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| Jul 15, 2026 | $0.0248 | $0.03 | $0.0248 | $0.03 | 0.00% | 4,438 |
| Jul 14, 2026 | $0.0294 | $0.03 | $0.0294 | $0.03 | 0.00% | 17,228 |
| Jul 13, 2026 | $0.0254 | $0.03 | $0.0247 | $0.03 | +18.11% | 18,200 |
| Jul 10, 2026 | $0.0254 | $0.03 | $0.0254 | $0.0254 | -15.33% | 2,750 |
| Jul 9, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| Jul 8, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| Jul 7, 2026 | $0.0288 | $0.03 | $0.0288 | $0.03 | +3.81% | 13,382 |
| Jul 6, 2026 | $0.0268 | $0.029 | $0.0251 | $0.0289 | -0.34% | 19,788 |
| Jul 2, 2026 | $0.029 | $0.029 | $0.027 | $0.029 | 0.00% | 12,989 |
| Jul 1, 2026 | $0.029 | $0.029 | $0.029 | $0.029 | 0.00% | – |
| Jun 30, 2026 | $0.0289 | $0.029 | $0.0289 | $0.029 | 0.00% | 3,673 |
| Jun 29, 2026 | $0.029 | $0.029 | $0.029 | $0.029 | 0.00% | 122 |
| Jun 26, 2026 | $0.029 | $0.029 | $0.029 | $0.029 | 0.00% | – |
| Jun 25, 2026 | $0.0249 | $0.029 | $0.0249 | $0.029 | +0.35% | 501 |
| Jun 24, 2026 | $0.0224 | $0.029 | $0.0224 | $0.0289 | -0.34% | 1,416 |
| Jun 23, 2026 | $0.0296 | $0.0296 | $0.029 | $0.029 | -2.36% | 8,914 |
| Jun 22, 2026 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | 0.00% | – |
| Jun 18, 2026 | $0.0289 | $0.0297 | $0.0207 | $0.0297 | +2.06% | 20,830 |
| Jun 17, 2026 | $0.0208 | $0.0291 | $0.0207 | $0.0291 | -1.69% | 12,813 |
| Jun 16, 2026 | $0.0211 | $0.0296 | $0.0208 | $0.0296 | -0.67% | 4,460 |
| Jun 15, 2026 | $0.0299 | $0.0299 | $0.0207 | $0.0298 | -0.67% | 10,507 |
| Jun 12, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | 64 |
| Jun 11, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | +1.35% | 7,500 |
| Jun 10, 2026 | $0.021 | $0.0296 | $0.021 | $0.0296 | 0.00% | 14,040 |
| Jun 9, 2026 | $0.0208 | $0.03 | $0.0208 | $0.0296 | +3.50% | 24,484 |
| Jun 8, 2026 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | 0.00% | – |
| Jun 5, 2026 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | 0.00% | – |
| Jun 4, 2026 | $0.03 | $0.03 | $0.0271 | $0.0286 | -19.44% | 4,170 |
| Jun 3, 2026 | $0.025 | $0.055 | $0.025 | $0.0355 | +19.53% | 165,367 |
| Jun 2, 2026 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | 0.00% | – |
| Jun 1, 2026 | $0.0251 | $0.0299 | $0.0185 | $0.0297 | -0.34% | 5,009 |
| May 29, 2026 | $0.0242 | $0.0299 | $0.0242 | $0.0298 | 0.00% | 1,311 |
| May 28, 2026 | $0.0233 | $0.0299 | $0.0233 | $0.0298 | +1.02% | 17,679 |
| May 27, 2026 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | +18.00% | 180 |
| May 26, 2026 | $0.0298 | $0.0299 | $0.025 | $0.025 | -0.79% | 18,130 |
| May 22, 2026 | $0.018 | $0.0298 | $0.018 | $0.0252 | +2.86% | 4,853 |
| May 21, 2026 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | 0.00% | – |
| May 20, 2026 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | +6.99% | 105 |
| May 19, 2026 | $0.0215 | $0.0256 | $0.0213 | $0.0229 | -23.15% | 10,300 |
| May 18, 2026 | $0.0213 | $0.0298 | $0.0213 | $0.0298 | -0.33% | 2,000 |
| May 15, 2026 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | +15.00% | 10,100 |
| May 14, 2026 | $0.0226 | $0.026 | $0.0178 | $0.026 | -7.14% | 68,785 |
| May 13, 2026 | $0.03 | $0.033 | $0.021 | $0.028 | -6.67% | 19,036 |
| May 12, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | +20.48% | 500 |
| May 11, 2026 | $0.03 | $0.03 | $0.0191 | $0.0249 | -0.40% | 24,193 |
| May 8, 2026 | $0.02 | $0.025 | $0.02 | $0.025 | -0.40% | 7,291 |
| May 7, 2026 | $0.022 | $0.0251 | $0.02 | $0.0251 | -5.64% | 34,755 |
| May 6, 2026 | $0.031 | $0.031 | $0.0265 | $0.0266 | +0.38% | 3,400 |
| May 5, 2026 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | -14.79% | 2,123 |
| May 4, 2026 | $0.031 | $0.0311 | $0.031 | $0.0311 | +0.32% | 7,513 |
| May 1, 2026 | $0.0254 | $0.031 | $0.0254 | $0.031 | -2.82% | 9,025 |
| Apr 30, 2026 | $0.0182 | $0.0319 | $0.0182 | $0.0319 | +40.53% | 6,728 |
| Apr 29, 2026 | $0.0207 | $0.0227 | $0.0187 | $0.0227 | +10.19% | 13,009 |
| Apr 28, 2026 | $0.02 | $0.0227 | $0.0188 | $0.0206 | -6.79% | 17,878 |
| Apr 27, 2026 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | 0.00% | – |
| Apr 24, 2026 | $0.0322 | $0.0322 | $0.0182 | $0.0221 | -32.83% | 20,470 |
| Apr 23, 2026 | $0.0182 | $0.0329 | $0.0182 | $0.0329 | +83.80% | 2,546 |
| Apr 22, 2026 | $0.031 | $0.0329 | $0.0179 | $0.0179 | -47.35% | 7,143 |
| Apr 21, 2026 | $0.0266 | $0.034 | $0.0266 | $0.034 | +13.71% | 4,590 |
| Apr 20, 2026 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | 0.00% | – |
| Apr 17, 2026 | $0.03 | $0.03 | $0.0165 | $0.0299 | -0.33% | 2,461 |
| Apr 16, 2026 | $0.03 | $0.0325 | $0.03 | $0.03 | +16.73% | 13,184 |
| Apr 15, 2026 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | 0.00% | – |
| Apr 14, 2026 | $0.03 | $0.03 | $0.0155 | $0.0257 | -14.33% | 55,917 |
| Apr 13, 2026 | $0.0153 | $0.03 | $0.0153 | $0.03 | +13.64% | 11,934 |
| Apr 10, 2026 | $0.0252 | $0.0298 | $0.015 | $0.0264 | +0.38% | 70,878 |
| Apr 9, 2026 | $0.033 | $0.033 | $0.0251 | $0.0263 | -20.78% | 34,702 |
| Apr 8, 2026 | $0.0361 | $0.0362 | $0.0332 | $0.0332 | -8.54% | 11,837 |
| Apr 7, 2026 | $0.0427 | $0.0427 | $0.0362 | $0.0363 | -7.16% | 852 |
| Apr 6, 2026 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | 0.00% | – |
| Apr 2, 2026 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | 0.00% | 5 |
| Apr 1, 2026 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | 0.00% | 5 |
| Mar 31, 2026 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | -2.25% | 1,100 |
| Mar 30, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | – |
| Mar 27, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | +5.26% | 57,990 |
| Mar 26, 2026 | $0.0391 | $0.045 | $0.038 | $0.038 | -14.03% | 10,996 |
| Mar 25, 2026 | $0.045 | $0.045 | $0.043 | $0.0442 | +10.78% | 10,699 |
| Mar 24, 2026 | $0.044 | $0.045 | $0.0359 | $0.0399 | -11.14% | 59,836 |
| Mar 23, 2026 | $0.044 | $0.0449 | $0.044 | $0.0449 | +21.35% | 28,947 |
| Mar 20, 2026 | $0.04 | $0.0432 | $0.037 | $0.037 | -17.59% | 3,019 |
| Mar 19, 2026 | $0.045 | $0.045 | $0.0449 | $0.0449 | +19.41% | 2,000 |
| Mar 18, 2026 | $0.0316 | $0.0376 | $0.0287 | $0.0376 | 0.00% | 18,564 |
| Mar 17, 2026 | $0.0376 | $0.0376 | $0.0375 | $0.0376 | 0.00% | 2,716 |
| Mar 16, 2026 | $0.0333 | $0.0376 | $0.0333 | $0.0376 | -6.00% | 1,134 |
| Mar 13, 2026 | $0.0358 | $0.045 | $0.0317 | $0.04 | -10.91% | 21,477 |
| Mar 12, 2026 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | 0.00% | – |
| Mar 11, 2026 | $0.045 | $0.045 | $0.0449 | $0.0449 | -4.26% | 348 |
| Mar 10, 2026 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | 0.00% | – |
| Mar 9, 2026 | $0.0319 | $0.047 | $0.0319 | $0.0469 | -0.21% | 5,448 |
| Mar 6, 2026 | $0.047 | $0.047 | $0.047 | $0.047 | 0.00% | 40 |
| Mar 5, 2026 | $0.047 | $0.047 | $0.047 | $0.047 | +14.63% | 306 |
| Mar 4, 2026 | $0.035 | $0.047 | $0.035 | $0.041 | -8.89% | 11,150 |
| Mar 3, 2026 | $0.045 | $0.045 | $0.045 | $0.045 | 0.00% | – |
| Mar 2, 2026 | $0.032 | $0.047 | $0.029 | $0.045 | 0.00% | 16,968 |
| Feb 27, 2026 | $0.0329 | $0.0491 | $0.0329 | $0.045 | +0.67% | 4,907 |
| Feb 26, 2026 | $0.0326 | $0.0448 | $0.0326 | $0.0447 | -9.15% | 2,196 |
| Feb 25, 2026 | $0.0409 | $0.0492 | $0.0316 | $0.0492 | +11.82% | 13,690 |
| Feb 24, 2026 | $0.0316 | $0.0492 | $0.0316 | $0.044 | -7.56% | 2,200 |
| Feb 23, 2026 | $0.0492 | $0.0492 | $0.0476 | $0.0476 | -2.66% | 15,817 |
| Feb 20, 2026 | $0.0301 | $0.0492 | $0.0301 | $0.0489 | +60.86% | 7,890 |
| Feb 19, 2026 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | 0.00% | – |
| Feb 18, 2026 | $0.031 | $0.0492 | $0.0304 | $0.0304 | -37.96% | 1,964 |
| Feb 17, 2026 | $0.0492 | $0.0492 | $0.049 | $0.049 | +0.20% | 2,425 |
| Feb 13, 2026 | $0.0419 | $0.0489 | $0.03 | $0.0489 | +22.56% | 12,148 |
| Feb 12, 2026 | $0.035 | $0.0399 | $0.035 | $0.0399 | -4.55% | 15,900 |
| Feb 11, 2026 | $0.0451 | $0.0451 | $0.0418 | $0.0418 | -7.32% | 22,059 |
| Feb 10, 2026 | $0.0496 | $0.05 | $0.0451 | $0.0451 | -8.89% | 23,682 |
| Feb 9, 2026 | $0.0489 | $0.0549 | $0.0411 | $0.0495 | -10.00% | 21,438 |
| Feb 6, 2026 | $0.0408 | $0.055 | $0.0408 | $0.055 | +14.58% | 1,200 |
| Feb 5, 2026 | $0.048 | $0.0515 | $0.048 | $0.048 | -14.13% | 7,957 |
| Feb 4, 2026 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | 0.00% | 933 |
| Feb 3, 2026 | $0.0559 | $0.0559 | $0.0498 | $0.0559 | 0.00% | 6,335 |
| Feb 2, 2026 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | 0.00% | 1 |
| Jan 30, 2026 | $0.0441 | $0.057 | $0.035 | $0.0559 | +11.80% | 27,334 |
| Jan 29, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | +0.40% | 654 |
| Jan 28, 2026 | $0.06 | $0.06 | $0.0498 | $0.0498 | +1.22% | 44,130 |
| Jan 27, 2026 | $0.05 | $0.05 | $0.0373 | $0.0492 | -9.89% | 5,435 |
| Jan 26, 2026 | $0.0595 | $0.0697 | $0.0371 | $0.0546 | -8.24% | 20,537 |
| Jan 23, 2026 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | -0.50% | 1,000 |
| Jan 22, 2026 | $0.0416 | $0.06 | $0.0336 | $0.0598 | +42.04% | 59,208 |
| Jan 21, 2026 | $0.045 | $0.05 | $0.033 | $0.0421 | -12.29% | 33,279 |
| Jan 20, 2026 | $0.0435 | $0.0488 | $0.0435 | $0.048 | +1.05% | 7,412 |
| Jan 16, 2026 | $0.049 | $0.05 | $0.0301 | $0.0475 | +15.85% | 65,919 |
| Jan 15, 2026 | $0.0329 | $0.0499 | $0.0329 | $0.041 | -9.09% | 3,069 |
| Jan 14, 2026 | $0.04 | $0.0451 | $0.032 | $0.0451 | -6.04% | 8,854 |
| Jan 13, 2026 | $0.0406 | $0.0495 | $0.0406 | $0.048 | +50.00% | 4,633 |
| Jan 12, 2026 | $0.038 | $0.05 | $0.03 | $0.032 | -15.79% | 24,494 |
| Jan 9, 2026 | $0.049 | $0.049 | $0.0312 | $0.038 | -5.00% | 14,401 |
| Jan 8, 2026 | $0.0438 | $0.0498 | $0.04 | $0.04 | +14.29% | 7,090 |
| Jan 7, 2026 | $0.04 | $0.05 | $0.0275 | $0.035 | -12.50% | 83,539 |
| Jan 6, 2026 | $0.0499 | $0.0499 | $0.04 | $0.04 | -11.11% | 3,965 |
| Jan 5, 2026 | $0.0449 | $0.05 | $0.04 | $0.045 | +0.22% | 37,062 |
| Jan 2, 2026 | $0.0473 | $0.05 | $0.0355 | $0.0449 | +58.10% | 33,760 |
| Dec 31, 2025 | $0.035 | $0.05 | $0.0255 | $0.0284 | -43.20% | 92,205 |
| Dec 30, 2025 | $0.05 | $0.0788 | $0.0385 | $0.05 | -0.20% | 371,345 |
| Dec 29, 2025 | $0.0667 | $0.0667 | $0.05 | $0.0501 | -24.89% | 18,754 |
| Dec 26, 2025 | $0.0717 | $0.0717 | $0.0556 | $0.0667 | -23.86% | 4,687 |
| Dec 24, 2025 | $0.0876 | $0.0876 | $0.0876 | $0.0876 | -0.23% | 681 |
| Dec 23, 2025 | $0.088 | $0.088 | $0.05 | $0.0878 | +6.55% | 60,055 |
| Dec 22, 2025 | $0.0761 | $0.0824 | $0.0722 | $0.0824 | -6.36% | 14,270 |
| Dec 19, 2025 | $0.079 | $0.088 | $0.079 | $0.088 | +0.11% | 1,759 |
| Dec 18, 2025 | $0.088 | $0.088 | $0.07 | $0.0879 | -0.11% | 32,847 |
| Dec 17, 2025 | $0.0701 | $0.088 | $0.0701 | $0.088 | +11.53% | 16,376 |
| Dec 16, 2025 | $0.085 | $0.088 | $0.0701 | $0.0789 | -7.18% | 19,589 |
| Dec 15, 2025 | $0.0801 | $0.085 | $0.0801 | $0.085 | -5.56% | 692 |
| Dec 12, 2025 | $0.0985 | $0.0985 | $0.09 | $0.09 | +9.62% | 1,217 |
| Dec 11, 2025 | $0.10 | $0.105 | $0.0821 | $0.0821 | -4.98% | 16,782 |
| Dec 10, 2025 | $0.0961 | $0.11 | $0.0864 | $0.0864 | -20.73% | 10,147 |
| Dec 9, 2025 | $0.091 | $0.1108 | $0.0821 | $0.109 | -9.09% | 16,678 |
| Dec 8, 2025 | $0.09 | $0.1199 | $0.09 | $0.1199 | +30.47% | 66,116 |
| Dec 5, 2025 | $0.0999 | $0.10 | $0.0805 | $0.0919 | -7.55% | 113,579 |
| Dec 4, 2025 | $0.1021 | $0.1136 | $0.0875 | $0.0994 | -9.80% | 95,653 |
| Dec 3, 2025 | $0.1106 | $0.1106 | $0.102 | $0.1102 | +0.18% | 11,733 |
| Dec 2, 2025 | $0.119 | $0.122 | $0.11 | $0.11 | -2.31% | 5,424 |
| Dec 1, 2025 | $0.12 | $0.1275 | $0.1105 | $0.1126 | -9.85% | 3,731 |
| Nov 28, 2025 | $0.12 | $0.125 | $0.12 | $0.1249 | +24.03% | 22,944 |
| Nov 26, 2025 | $0.12 | $0.12 | $0.10 | $0.1007 | -8.87% | 31,545 |
| Nov 25, 2025 | $0.1111 | $0.1116 | $0.1105 | $0.1105 | -0.63% | 9,963 |
| Nov 24, 2025 | $0.1024 | $0.1225 | $0.1024 | $0.1112 | -8.18% | 114,279 |
| Nov 21, 2025 | $0.1286 | $0.1299 | $0.1131 | $0.1211 | +1.25% | 5,769 |
| Nov 20, 2025 | $0.1114 | $0.1349 | $0.1014 | $0.1196 | -3.94% | 15,972 |
| Nov 19, 2025 | $0.135 | $0.135 | $0.1245 | $0.1245 | -8.19% | 8,110 |
| Nov 18, 2025 | $0.1014 | $0.14 | $0.0951 | $0.1356 | +22.16% | 173,128 |
| Nov 17, 2025 | $0.1291 | $0.147 | $0.111 | $0.111 | -17.66% | 76,721 |
| Nov 14, 2025 | $0.1314 | $0.1451 | $0.10 | $0.1348 | +2.59% | 84,700 |
| Nov 13, 2025 | $0.1495 | $0.159 | $0.1314 | $0.1314 | -21.93% | 42,905 |
| Nov 12, 2025 | $0.16 | $0.17 | $0.154 | $0.1683 | +12.20% | 112,728 |
| Nov 11, 2025 | $0.151 | $0.16 | $0.13 | $0.15 | -5.18% | 57,327 |
| Nov 10, 2025 | $0.1394 | $0.16 | $0.13 | $0.1582 | +5.61% | 151,312 |
| Nov 7, 2025 | $0.1614 | $0.1614 | $0.1133 | $0.1498 | -14.40% | 211,396 |
| Nov 6, 2025 | $0.175 | $0.197 | $0.15 | $0.175 | +2.94% | 194,018 |
| Nov 5, 2025 | $0.1818 | $0.1818 | $0.1324 | $0.17 | +3.72% | 204,690 |
| Nov 4, 2025 | $0.1401 | $0.19 | $0.1212 | $0.1639 | -15.95% | 349,084 |
| Nov 3, 2025 | $0.2249 | $0.2249 | $0.11 | $0.195 | +40.59% | 1,288,434 |
| Oct 31, 2025 | $0.1375 | $0.2398 | $0.1375 | $0.1387 | +20.61% | 1,094,849 |
| Oct 30, 2025 | $0.12 | $0.13 | $0.08 | $0.115 | -2.13% | 298,029 |
| Oct 29, 2025 | $0.1055 | $0.1275 | $0.0901 | $0.1175 | +30.56% | 693,864 |
| Oct 28, 2025 | $0.0748 | $0.09 | $0.0748 | $0.09 | +28.57% | 94,426 |
| Oct 27, 2025 | $0.0688 | $0.073 | $0.048 | $0.07 | +6.71% | 47,198 |
| Oct 24, 2025 | $0.09 | $0.09 | $0.041 | $0.0656 | -37.70% | 139,897 |
| Oct 23, 2025 | $0.0656 | $0.1175 | $0.06 | $0.1053 | +50.43% | 358,159 |
| Oct 22, 2025 | $0.0601 | $0.07 | $0.0601 | $0.07 | +16.67% | 2,738 |
| Oct 21, 2025 | $0.0621 | $0.068 | $0.06 | $0.06 | -12.79% | 52,032 |
| Oct 20, 2025 | $0.0614 | $0.075 | $0.06 | $0.0688 | – | 33,137 |
Seasonality
MSAIW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 17.4% | -6.1% | -8.5% | 6.3% | -4.0% | -13.3% | -14.1% | -10.8% | 11.4% | 78.4% | -34.6% | 11.5% |
| Months up | 2 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 1 of 5 | 0 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 0 of 4 | 3 of 5 |
| 2026 | 96.8% | -19.5% | -13.1% | -18.4% | -6.6% | -2.7% | -14.1% | -46.2% | 17.2% | 8.3% | ||
| 2025 | 53.7% | -28.5% | -8.6% | 2.0% | 28.0% | -38.5% | -0.9% | -21.9% | 52.0% | 265.0% | -9.9% | -77.3% |
| 2024 | 0.0% | 34.6% | -48.3% | 56.3% | -16.8% | -27.9% | -4.3% | 18.5% | -25.6% | 55.7% | -43.9% | 81.0% |
| 2023 | -45.4% | 0.0% | 50.0% | -33.6% | 0.3% | 33.7% | -39.9% | 39.4% | -15.2% | 75.4% | -40.0% | 53.3% |
| 2022 | -18.1% | -16.9% | -22.5% | 25.0% | -25.2% | -31.0% | -11.1% | -43.8% | 28.6% | -12.5% | -44.4% | 9.8% |
| 2021 | -9.6% |