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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.0167 | $0.0194 | $0.0167 | $0.017 | +1.80% | 10,994 |
| Oct 19, 2026 | $0.0217 | $0.0217 | $0.0166 | $0.0167 | -23.04% | 12,000 |
| Oct 12, 2026 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | -22.22% | 10,976 |
| Oct 5, 2026 | $0.0243 | $0.0279 | $0.0157 | $0.0279 | +14.81% | 77,657 |
| Sep 28, 2026 | $0.0189 | $0.0245 | $0.0157 | $0.0243 | -0.41% | 14,927 |
| Sep 21, 2026 | $0.0249 | $0.0295 | $0.0135 | $0.0244 | +15.64% | 50,874 |
| Sep 14, 2026 | $0.0307 | $0.0325 | $0.0134 | $0.0211 | -28.23% | 52,815 |
| Sep 8, 2026 | $0.0125 | $0.0348 | $0.0124 | $0.0294 | +5.00% | 81,609 |
| Aug 31, 2026 | $0.0175 | $0.038 | $0.0103 | $0.028 | +59.09% | 338,915 |
| Aug 24, 2026 | $0.0155 | $0.0223 | $0.0139 | $0.0176 | -11.56% | 33,567 |
| Aug 17, 2026 | $0.0249 | $0.025 | $0.0001 | $0.0199 | -19.76% | 304,619 |
| Aug 10, 2026 | $0.0224 | $0.025 | $0.02 | $0.0248 | +10.71% | 68,708 |
| Aug 3, 2026 | $0.0214 | $0.0248 | $0.02 | $0.0224 | -10.04% | 29,862 |
| Jul 27, 2026 | $0.0182 | $0.0259 | $0.0179 | $0.0249 | -13.54% | 98,709 |
| Jul 20, 2026 | $0.03 | $0.03 | $0.0239 | $0.0288 | -4.00% | 19,081 |
| Jul 13, 2026 | $0.0254 | $0.03 | $0.0247 | $0.03 | +18.11% | 39,866 |
| Jul 6, 2026 | $0.0268 | $0.03 | $0.0251 | $0.0254 | -12.41% | 35,920 |
| Jun 29, 2026 | $0.029 | $0.029 | $0.027 | $0.029 | 0.00% | 16,784 |
| Jun 22, 2026 | $0.0297 | $0.0297 | $0.0224 | $0.029 | -2.36% | 10,831 |
| Jun 15, 2026 | $0.0299 | $0.0299 | $0.0207 | $0.0297 | -1.00% | 48,610 |
| Jun 8, 2026 | $0.0286 | $0.03 | $0.0208 | $0.03 | +4.90% | 46,088 |
| Jun 1, 2026 | $0.0251 | $0.055 | $0.0185 | $0.0286 | -4.03% | 174,546 |
| May 26, 2026 | $0.0298 | $0.0299 | $0.0233 | $0.0298 | +18.25% | 37,300 |
| May 18, 2026 | $0.0213 | $0.0298 | $0.018 | $0.0252 | -15.72% | 17,258 |
| May 11, 2026 | $0.03 | $0.033 | $0.0178 | $0.0299 | +19.60% | 122,614 |
| May 4, 2026 | $0.031 | $0.0311 | $0.02 | $0.025 | -19.35% | 55,082 |
| Apr 27, 2026 | $0.0221 | $0.0319 | $0.0182 | $0.031 | +40.27% | 46,640 |
| Apr 20, 2026 | $0.0299 | $0.034 | $0.0179 | $0.0221 | -26.09% | 34,749 |
| Apr 13, 2026 | $0.0153 | $0.0325 | $0.0153 | $0.0299 | +13.26% | 83,496 |
| Apr 6, 2026 | $0.0391 | $0.0427 | $0.015 | $0.0264 | -32.48% | 118,269 |
| Mar 30, 2026 | $0.04 | $0.04 | $0.0391 | $0.0391 | -2.25% | 1,110 |
| Mar 23, 2026 | $0.044 | $0.045 | $0.0359 | $0.04 | +8.11% | 168,468 |
| Mar 16, 2026 | $0.0333 | $0.045 | $0.0287 | $0.037 | -7.50% | 27,433 |
| Mar 9, 2026 | $0.0319 | $0.047 | $0.0317 | $0.04 | -14.89% | 27,273 |
| Mar 2, 2026 | $0.032 | $0.047 | $0.029 | $0.047 | +4.44% | 28,464 |
| Feb 23, 2026 | $0.0492 | $0.0492 | $0.0316 | $0.045 | -7.98% | 38,810 |
| Feb 17, 2026 | $0.0492 | $0.0492 | $0.0301 | $0.0489 | 0.00% | 12,279 |
| Feb 9, 2026 | $0.0489 | $0.0549 | $0.03 | $0.0489 | -11.09% | 95,227 |
| Feb 2, 2026 | $0.0559 | $0.0559 | $0.0408 | $0.055 | -1.61% | 16,426 |
| Jan 26, 2026 | $0.0595 | $0.0697 | $0.035 | $0.0559 | -6.05% | 98,090 |
| Jan 20, 2026 | $0.0435 | $0.06 | $0.033 | $0.0595 | +25.26% | 100,899 |
| Jan 12, 2026 | $0.038 | $0.05 | $0.03 | $0.0475 | +25.00% | 106,969 |
| Jan 5, 2026 | $0.0449 | $0.05 | $0.0275 | $0.038 | -15.37% | 146,057 |
| Dec 29, 2025 | $0.0667 | $0.0788 | $0.0255 | $0.0449 | -32.68% | 516,064 |
| Dec 22, 2025 | $0.0761 | $0.088 | $0.05 | $0.0667 | -24.20% | 79,693 |
| Dec 15, 2025 | $0.0801 | $0.088 | $0.07 | $0.088 | -2.22% | 71,263 |
| Dec 8, 2025 | $0.09 | $0.1199 | $0.0821 | $0.09 | -2.07% | 110,940 |
| Dec 1, 2025 | $0.12 | $0.1275 | $0.0805 | $0.0919 | -26.42% | 230,120 |
| Nov 24, 2025 | $0.1024 | $0.125 | $0.10 | $0.1249 | +3.14% | 178,731 |
| Nov 17, 2025 | $0.1291 | $0.147 | $0.0951 | $0.1211 | -10.16% | 279,700 |
| Nov 10, 2025 | $0.1394 | $0.17 | $0.10 | $0.1348 | -10.01% | 448,972 |
| Nov 3, 2025 | $0.2249 | $0.2249 | $0.11 | $0.1498 | +8.00% | 2,247,622 |
| Oct 27, 2025 | $0.0688 | $0.2398 | $0.048 | $0.1387 | +111.43% | 2,228,366 |
| Oct 20, 2025 | $0.0614 | $0.1175 | $0.041 | $0.0656 | +6.84% | 585,963 |
| Oct 13, 2025 | $0.0367 | $0.07 | $0.0367 | $0.0614 | +46.54% | 189,648 |
| Oct 6, 2025 | $0.0366 | $0.0464 | $0.03 | $0.0419 | +10.26% | 236,532 |
| Sep 29, 2025 | $0.0301 | $0.046 | $0.03 | $0.038 | +26.25% | 123,199 |
| Sep 22, 2025 | $0.0364 | $0.04 | $0.025 | $0.0301 | -17.53% | 64,933 |
| Sep 15, 2025 | $0.0289 | $0.06 | $0.02 | $0.0365 | +30.36% | 173,188 |
| Sep 8, 2025 | $0.0267 | $0.0288 | $0.025 | $0.028 | +2.19% | 18,090 |
| Sep 2, 2025 | $0.0201 | $0.028 | $0.0201 | $0.0274 | +9.60% | 12,673 |
| Aug 25, 2025 | $0.026 | $0.0324 | $0.025 | $0.025 | -21.88% | 28,911 |
| Aug 18, 2025 | $0.031 | $0.032 | $0.025 | $0.032 | +18.08% | 25,156 |
| Aug 11, 2025 | $0.031 | $0.031 | $0.02 | $0.0271 | -12.58% | 49,568 |
| Aug 4, 2025 | $0.0284 | $0.032 | $0.0282 | $0.031 | +9.93% | 81,677 |
| Jul 28, 2025 | $0.0366 | $0.0366 | $0.0271 | $0.0282 | +6.42% | 5,897 |
| Jul 21, 2025 | $0.035 | $0.04 | $0.0251 | $0.0265 | -24.29% | 52,916 |
| Jul 14, 2025 | $0.031 | $0.0397 | $0.031 | $0.035 | +15.89% | 67,562 |
| Jul 7, 2025 | $0.03 | $0.0368 | $0.028 | $0.0302 | -5.63% | 38,495 |
| Jun 30, 2025 | $0.03 | $0.0391 | $0.0227 | $0.032 | -9.09% | 33,797 |
| Jun 23, 2025 | $0.05 | $0.078 | $0.0122 | $0.0352 | -41.33% | 690,466 |
| Jun 16, 2025 | $0.099 | $0.099 | $0.0568 | $0.06 | -39.94% | 83,639 |
| Jun 9, 2025 | $0.0416 | $0.1373 | $0.04 | $0.0999 | +140.72% | 5,449,650 |
| Jun 2, 2025 | $0.05 | $0.05 | $0.0415 | $0.0415 | -20.95% | 19,088 |
| May 26, 2025 | $0.06 | $0.07 | $0.04 | $0.0525 | +16.67% | 130,572 |
| May 19, 2025 | $0.05 | $0.07 | $0.0444 | $0.045 | -10.00% | 169,339 |
| May 12, 2025 | $0.045 | $0.063 | $0.045 | $0.05 | +10.86% | 12,148 |
| May 5, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | +10.00% | 800 |
| Apr 28, 2025 | $0.05 | $0.0512 | $0.041 | $0.041 | -26.13% | 6,496 |
| Apr 21, 2025 | $0.075 | $0.075 | $0.0411 | $0.0555 | +0.36% | 4,221 |
| Apr 14, 2025 | $0.059 | $0.0749 | $0.0553 | $0.0553 | -5.47% | 123,300 |
| Apr 7, 2025 | $0.0497 | $0.06 | $0.0361 | $0.0585 | +66.67% | 38,333 |
| Mar 31, 2025 | $0.06 | $0.07 | $0.0351 | $0.0351 | -36.76% | 290,786 |
| Mar 24, 2025 | $0.065 | $0.07 | $0.0555 | $0.0555 | +6.53% | 19,388 |
| Mar 17, 2025 | $0.0489 | $0.2402 | $0.0408 | $0.0521 | +24.94% | 3,736,687 |
| Mar 10, 2025 | $0.0413 | $0.0418 | $0.032 | $0.0417 | +0.97% | 54,513 |
| Mar 3, 2025 | $0.045 | $0.0504 | $0.0405 | $0.0413 | -6.14% | 15,191 |
| Feb 24, 2025 | $0.0599 | $0.0599 | $0.044 | $0.044 | -26.67% | 52,548 |
| Feb 18, 2025 | $0.0881 | $0.09 | $0.0521 | $0.06 | -11.50% | 17,775 |
| Feb 10, 2025 | $0.0502 | $0.0678 | $0.0502 | $0.0678 | +35.06% | 26,040 |
| Feb 3, 2025 | $0.0551 | $0.0598 | $0.05 | $0.0502 | -18.37% | 18,186 |
| Jan 27, 2025 | $0.0555 | $0.0678 | $0.0547 | $0.0615 | -15.52% | 167,932 |
| Jan 21, 2025 | $0.0693 | $0.0875 | $0.0601 | $0.0728 | +5.81% | 69,633 |
| Jan 13, 2025 | $0.07 | $0.0849 | $0.0411 | $0.0688 | -0.29% | 293,100 |
| Jan 6, 2025 | $0.0476 | $0.13 | $0.0354 | $0.069 | +84.00% | 1,483,177 |
| Dec 30, 2024 | $0.05 | $0.05 | $0.032 | $0.0375 | +7.14% | 260,466 |
| Dec 23, 2024 | $0.04 | $0.04 | $0.0321 | $0.035 | +1.45% | 156,315 |
| Dec 16, 2024 | $0.0285 | $0.04 | $0.0282 | $0.0345 | +21.05% | 144,504 |
| Dec 9, 2024 | $0.0346 | $0.0368 | $0.0225 | $0.0285 | -17.63% | 174,670 |
| Dec 2, 2024 | $0.0226 | $0.0388 | $0.0225 | $0.0346 | +56.56% | 36,294 |
| Nov 25, 2024 | $0.026 | $0.0387 | $0.022 | $0.0221 | +4.74% | 48,829 |
| Nov 18, 2024 | $0.0251 | $0.05 | $0.0183 | $0.0211 | -15.60% | 182,694 |
| Nov 11, 2024 | $0.0445 | $0.0449 | $0.025 | $0.025 | -41.18% | 38,237 |
| Nov 4, 2024 | $0.039 | $0.0487 | $0.0261 | $0.0425 | -11.46% | 12,470 |
| Oct 28, 2024 | $0.0305 | $0.05 | $0.026 | $0.048 | +23.71% | 134,835 |
| Oct 21, 2024 | $0.0349 | $0.039 | $0.025 | $0.0388 | +11.17% | 50,711 |
| Oct 14, 2024 | $0.0258 | $0.0389 | $0.0256 | $0.0349 | +15.56% | 231,959 |
| Oct 7, 2024 | $0.0495 | $0.0601 | $0.0255 | $0.0302 | +0.67% | 98,581 |
| Sep 30, 2024 | $0.0253 | $0.0546 | $0.0253 | $0.03 | +18.58% | 27,058 |
| Sep 23, 2024 | $0.0314 | $0.0443 | $0.0209 | $0.0253 | -19.43% | 428,544 |
| Sep 16, 2024 | $0.0541 | $0.0546 | $0.0313 | $0.0314 | -47.93% | 37,112 |
| Sep 9, 2024 | $0.0333 | $0.0603 | $0.021 | $0.0603 | +81.08% | 61,109 |
| Sep 3, 2024 | $0.0288 | $0.0333 | $0.0237 | $0.0333 | -2.06% | 500 |
| Aug 26, 2024 | $0.0251 | $0.034 | $0.022 | $0.034 | +13.33% | 3,719 |
| Aug 19, 2024 | $0.034 | $0.0349 | $0.0254 | $0.03 | -11.76% | 66,544 |
| Aug 12, 2024 | $0.0337 | $0.034 | $0.0297 | $0.034 | +65.85% | 10,783 |
| Aug 5, 2024 | $0.022 | $0.0338 | $0.0204 | $0.0205 | -28.57% | 89,731 |
| Jul 29, 2024 | $0.0222 | $0.0287 | $0.022 | $0.0287 | +29.28% | 19,364 |
| Jul 22, 2024 | $0.0255 | $0.029 | $0.02 | $0.0222 | -22.92% | 87,204 |
| Jul 15, 2024 | $0.0252 | $0.029 | $0.0252 | $0.0288 | -0.69% | 18,946 |
| Jul 8, 2024 | $0.0333 | $0.0333 | $0.025 | $0.029 | +15.08% | 68,972 |
| Jul 1, 2024 | $0.028 | $0.035 | $0.0218 | $0.0252 | -16.00% | 216,533 |
| Jun 24, 2024 | $0.029 | $0.0399 | $0.022 | $0.03 | +3.45% | 23,009 |
| Jun 17, 2024 | $0.0215 | $0.029 | $0.0202 | $0.029 | -4.29% | 48,258 |
| Jun 10, 2024 | $0.0295 | $0.04 | $0.0295 | $0.0303 | +20.24% | 105,025 |
| Jun 3, 2024 | $0.055 | $0.0563 | $0.0213 | $0.0252 | -39.42% | 368,313 |
| May 28, 2024 | $0.0399 | $0.0579 | $0.0399 | $0.0416 | +4.26% | 37,910 |
| May 20, 2024 | $0.06 | $0.0725 | $0.0363 | $0.0399 | -33.50% | 223,343 |
| May 13, 2024 | $0.057 | $0.0749 | $0.0431 | $0.06 | +5.26% | 108,965 |
| May 6, 2024 | $0.071 | $0.071 | $0.035 | $0.057 | +3.64% | 36,173 |
| Apr 29, 2024 | $0.0511 | $0.0882 | $0.04 | $0.055 | +9.56% | 199,660 |
| Apr 22, 2024 | $0.0461 | $0.09 | $0.0461 | $0.0502 | +8.89% | 31,087 |
| Apr 15, 2024 | $0.0725 | $0.0725 | $0.0446 | $0.0461 | -36.41% | 5,486 |
| Apr 8, 2024 | $0.13 | $0.13 | $0.0505 | $0.0725 | +11.54% | 41,393 |
| Apr 1, 2024 | $0.0776 | $0.10 | $0.0355 | $0.065 | +103.13% | 135,175 |
| Mar 25, 2024 | $0.072 | $0.088 | $0.0311 | $0.032 | -36.25% | 118,064 |
| Mar 18, 2024 | $0.11 | $0.1175 | $0.0405 | $0.0502 | -37.25% | 61,880 |
| Mar 11, 2024 | $0.0799 | $0.1001 | $0.0584 | $0.08 | 0.00% | 385,634 |
| Mar 4, 2024 | $0.061 | $0.1079 | $0.038 | $0.08 | +33.33% | 947,807 |
| Feb 26, 2024 | $0.0749 | $0.0749 | $0.0381 | $0.06 | 0.00% | 20,165 |
| Feb 20, 2024 | $0.0434 | $0.06 | $0.0434 | $0.06 | +38.25% | 1,100 |
| Feb 12, 2024 | $0.049 | $0.0825 | $0.04 | $0.0434 | -11.43% | 786,355 |
| Feb 5, 2024 | $0.0555 | $0.0562 | $0.045 | $0.049 | -11.71% | 18,707 |
| Jan 29, 2024 | $0.049 | $0.0555 | $0.0351 | $0.0555 | +11.00% | 4,767 |
| Jan 22, 2024 | $0.0351 | $0.0601 | $0.0351 | $0.05 | +24.38% | 90,887 |
| Jan 16, 2024 | $0.0593 | $0.0599 | $0.0351 | $0.0402 | 0.00% | 5,317 |
| Jan 8, 2024 | $0.0433 | $0.0693 | $0.0352 | $0.0402 | -7.37% | 82,208 |
| Jan 2, 2024 | $0.04 | $0.0439 | $0.035 | $0.0434 | -5.65% | 42,330 |
| Dec 26, 2023 | $0.0545 | $0.055 | $0.04 | $0.046 | -22.03% | 18,335 |
| Dec 18, 2023 | $0.0399 | $0.10 | $0.0184 | $0.059 | +224.18% | 2,682,611 |
| Dec 11, 2023 | $0.0499 | $0.0499 | $0.018 | $0.0182 | -63.53% | 30,689 |
| Dec 4, 2023 | $0.017 | $0.06 | $0.017 | $0.0499 | +66.33% | 5,214 |
| Nov 27, 2023 | $0.026 | $0.0397 | $0.02 | $0.03 | +15.38% | 330,791 |
| Nov 20, 2023 | $0.03 | $0.035 | $0.026 | $0.026 | -13.33% | 18,668 |
| Nov 13, 2023 | $0.041 | $0.041 | $0.0283 | $0.03 | -40.00% | 55,667 |
| Nov 6, 2023 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00% | – |
| Oct 30, 2023 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00% | – |
| Oct 23, 2023 | $0.05 | $0.05 | $0.05 | $0.05 | -2.53% | 114 |
| Oct 16, 2023 | $0.0412 | $0.0513 | $0.04 | $0.0513 | -12.76% | 500 |
| Oct 9, 2023 | $0.0397 | $0.0588 | $0.0305 | $0.0588 | +2.62% | 8,100 |
| Oct 2, 2023 | $0.0285 | $0.0573 | $0.0285 | $0.0573 | +101.05% | 1,735 |
| Sep 25, 2023 | $0.0285 | $0.0324 | $0.0285 | $0.0285 | 0.00% | 6,701 |
| Sep 18, 2023 | $0.0384 | $0.0384 | $0.0252 | $0.0285 | -34.78% | 18,611 |
| Sep 11, 2023 | $0.0625 | $0.0799 | $0.038 | $0.0437 | -45.17% | 8,409 |
| Sep 5, 2023 | $0.0328 | $0.1256 | $0.0253 | $0.0797 | +137.20% | 30,891 |
| Aug 28, 2023 | $0.0312 | $0.0566 | $0.026 | $0.0336 | -9.92% | 10,207 |
| Aug 21, 2023 | $0.04 | $0.04 | $0.0373 | $0.0373 | -6.75% | 100 |
| Aug 14, 2023 | $0.0364 | $0.04 | $0.0306 | $0.04 | -18.37% | 10,291 |
| Aug 7, 2023 | $0.04 | $0.055 | $0.04 | $0.049 | +22.50% | 1,571 |
| Jul 31, 2023 | $0.0241 | $0.0519 | $0.0241 | $0.04 | +65.98% | 46,945 |
| Jul 24, 2023 | $0.0317 | $0.0317 | $0.0241 | $0.0241 | -23.97% | 1,144 |
| Jul 17, 2023 | $0.0338 | $0.0338 | $0.0283 | $0.0317 | -12.19% | 46,490 |
| Jul 10, 2023 | $0.0418 | $0.0696 | $0.0188 | $0.0361 | -29.35% | 24,675 |
| Jul 3, 2023 | $0.0401 | $0.0511 | $0.0378 | $0.0511 | +27.43% | 1,606 |
| Jun 26, 2023 | $0.0252 | $0.046 | $0.0252 | $0.0401 | +14.57% | 28,200 |
| Jun 20, 2023 | $0.0266 | $0.0408 | $0.0265 | $0.035 | +31.58% | 22,504 |
| Jun 12, 2023 | $0.03 | $0.03 | $0.0185 | $0.0266 | -11.33% | 144,060 |
| Jun 5, 2023 | $0.03 | $0.03 | $0.02 | $0.03 | 0.00% | 110,200 |
| May 30, 2023 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| May 22, 2023 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| May 15, 2023 | $0.0418 | $0.05 | $0.0266 | $0.03 | -17.81% | 3,403 |
| May 8, 2023 | $0.0299 | $0.0365 | $0.0182 | $0.0365 | +22.07% | 4,648 |
| May 1, 2023 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | 0.00% | – |
| Apr 24, 2023 | $0.0246 | $0.0322 | $0.024 | $0.0299 | -8.84% | 6,867 |
| Apr 17, 2023 | $0.03 | $0.0375 | $0.0165 | $0.0328 | +9.33% | 9,820 |
| Apr 10, 2023 | $0.0305 | $0.04 | $0.0215 | $0.03 | -1.64% | 8,107 |
| Apr 3, 2023 | $0.0315 | $0.07 | $0.0305 | $0.0305 | -32.22% | 2,326 |
| Mar 27, 2023 | $0.045 | $0.045 | $0.045 | $0.045 | 0.00% | – |
| Mar 20, 2023 | $0.045 | $0.045 | $0.045 | $0.045 | 0.00% | – |
| Mar 13, 2023 | $0.045 | $0.045 | $0.045 | $0.045 | 0.00% | – |
| Mar 6, 2023 | $0.03 | $0.0481 | $0.03 | $0.045 | +50.00% | 1,416 |
| Feb 27, 2023 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| Feb 21, 2023 | $0.035 | $0.035 | $0.03 | $0.03 | 0.00% | 100,000 |
| Feb 13, 2023 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| Feb 6, 2023 | $0.06 | $0.06 | $0.026 | $0.03 | -0.33% | 10,701 |
| Jan 30, 2023 | $0.05 | $0.07 | $0.0255 | $0.0301 | -49.83% | 44,092 |
| Jan 23, 2023 | $0.019 | $0.06 | $0.0161 | $0.06 | -1.15% | 13,200 |
| Jan 17, 2023 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | 0.00% | – |
| Jan 9, 2023 | $0.07 | $0.09 | $0.0607 | $0.0607 | -39.30% | 9,215 |
| Jan 3, 2023 | $0.0549 | $0.3437 | $0.0549 | $0.10 | +82.15% | 30,834 |
| Dec 27, 2022 | $0.055 | $0.055 | $0.0298 | $0.0549 | -0.18% | 32,614 |
| Dec 19, 2022 | $0.06 | $0.06 | $0.0158 | $0.055 | -8.33% | 63,414 |
| Dec 12, 2022 | $0.04 | $0.0624 | $0.0299 | $0.06 | +48.15% | 203,038 |
| Dec 5, 2022 | $0.05 | $0.08 | $0.04 | $0.0405 | -19.00% | 351,980 |
| Nov 28, 2022 | $0.06 | $0.06 | $0.03 | $0.05 | -16.67% | 125,675 |
| Nov 21, 2022 | $0.08 | $0.08 | $0.0155 | $0.06 | -25.00% | 53,989 |
| Nov 14, 2022 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Nov 7, 2022 | $0.0501 | $0.08 | $0.0501 | $0.08 | +59.68% | 100 |
| Oct 31, 2022 | $0.09 | $0.09 | $0.0154 | $0.0501 | -44.33% | 24,200 |
| Oct 24, 2022 | $0.09 | $0.09 | $0.0799 | $0.09 | +9.89% | 1,200 |
| Oct 17, 2022 | $0.0767 | $0.0879 | $0.0767 | $0.0819 | +6.78% | 7,570 |
| Oct 10, 2022 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | 0.00% | – |
| Oct 3, 2022 | $0.16 | $0.16 | $0.0767 | $0.0767 | -25.46% | 1,850 |
| Sep 26, 2022 | $0.0935 | $0.2823 | $0.0935 | $0.1029 | +10.05% | 2,910 |
| Sep 19, 2022 | $0.0803 | $0.2416 | $0.0803 | $0.0935 | +16.44% | 1,100 |
| Sep 12, 2022 | $0.101 | $0.11 | $0.0636 | $0.0803 | -36.42% | 31,520 |
| Sep 6, 2022 | $0.08 | $0.1263 | $0.08 | $0.1263 | +57.87% | 2,673 |
| Aug 29, 2022 | $0.088 | $0.088 | $0.08 | $0.08 | -0.12% | 5,000 |
| Aug 22, 2022 | $0.08 | $0.0966 | $0.08 | $0.0801 | +0.12% | 1,800 |
| Aug 15, 2022 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Aug 8, 2022 | $0.1261 | $0.2199 | $0.0615 | $0.08 | -30.31% | 16,284 |
| Aug 1, 2022 | $0.14 | $0.1533 | $0.1148 | $0.1148 | -19.33% | 28,198 |
| Jul 25, 2022 | $0.15 | $0.1999 | $0.092 | $0.1423 | +1.64% | 247,699 |
| Jul 18, 2022 | $0.165 | $0.1799 | $0.1225 | $0.14 | -26.32% | 10,410 |
| Jul 11, 2022 | $0.16 | $0.20 | $0.16 | $0.19 | +35.71% | 5,830 |
| Jul 5, 2022 | $0.10 | $0.20 | $0.0474 | $0.14 | -12.50% | 130,660 |
| Jun 27, 2022 | $0.24 | $0.24 | $0.101 | $0.16 | -33.33% | 50,384 |
| Jun 21, 2022 | $0.1916 | $0.24 | $0.15 | $0.24 | +25.26% | 2,300 |
| Jun 13, 2022 | $0.20 | $0.2602 | $0.1701 | $0.1916 | -23.36% | 28,600 |
| Jun 6, 2022 | $0.23 | $0.382 | $0.1542 | $0.25 | +8.70% | 96,157 |
| May 31, 2022 | $0.1774 | $0.2319 | $0.1416 | $0.23 | -1.67% | 99,401 |
| May 23, 2022 | $0.2509 | $0.27 | $0.14 | $0.2339 | -13.37% | 135,761 |
| May 16, 2022 | $0.265 | $0.27 | $0.0976 | $0.27 | +1.89% | 35,713 |
| May 9, 2022 | $0.26 | $0.27 | $0.22 | $0.265 | -4.16% | 59,674 |
| May 2, 2022 | $0.305 | $0.305 | $0.26 | $0.2765 | -10.81% | 30,430 |
| Apr 25, 2022 | $0.2701 | $0.31 | $0.2601 | $0.31 | +0.03% | 58,656 |
| Apr 18, 2022 | $0.28 | $0.3099 | $0.28 | $0.3099 | +10.68% | 600 |
| Apr 11, 2022 | $0.24 | $0.2899 | $0.24 | $0.28 | +13.36% | 21,325 |
| Apr 4, 2022 | $0.2478 | $0.2479 | $0.2469 | $0.247 | -0.40% | 19,125 |
| Mar 28, 2022 | $0.25 | $0.25 | $0.21 | $0.248 | -0.80% | 16,311 |
| Mar 21, 2022 | $0.2566 | $0.27 | $0.2191 | $0.25 | -2.95% | 183,818 |
| Mar 14, 2022 | $0.3099 | $0.3099 | $0.2473 | $0.2576 | -16.90% | 18,781 |
| Mar 7, 2022 | $0.3179 | $0.3179 | $0.2702 | $0.31 | -3.13% | 3,900 |
| Feb 28, 2022 | $0.36 | $0.36 | $0.2679 | $0.32 | -11.11% | 102,646 |
| Feb 22, 2022 | $0.37 | $0.37 | $0.36 | $0.36 | -2.70% | 1,200 |
| Feb 14, 2022 | $0.373 | $0.3899 | $0.2687 | $0.37 | -3.95% | 68,737 |
| Feb 7, 2022 | $0.3791 | $0.3932 | $0.35 | $0.3852 | +1.61% | 31,648 |
| Jan 31, 2022 | $0.385 | $0.4199 | $0.3749 | $0.3791 | -2.54% | 105,573 |
| Jan 24, 2022 | $0.38 | $0.44 | $0.38 | $0.389 | -5.12% | 54,798 |
| Jan 18, 2022 | $0.47 | $0.47 | $0.39 | $0.41 | -12.77% | 97,495 |
| Jan 10, 2022 | $0.44 | $0.50 | $0.44 | $0.47 | -2.00% | 61,206 |
| Jan 3, 2022 | $0.4701 | $0.4799 | $0.43 | $0.4796 | +2.02% | 95,377 |
| Dec 27, 2021 | $0.4702 | $0.5149 | $0.47 | $0.4701 | -0.02% | 22,849 |
| Dec 20, 2021 | $0.5183 | $0.5183 | $0.4702 | $0.4702 | -9.28% | 1,992 |
| Dec 13, 2021 | $0.4901 | $0.5194 | $0.47 | $0.5183 | +7.31% | 208,737 |
| Dec 6, 2021 | $0.49 | $0.54 | $0.48 | $0.483 | -1.41% | 183,248 |
| Nov 29, 2021 | $0.518 | $0.538 | $0.48 | $0.4899 | -7.22% | 344,434 |
| Nov 22, 2021 | $0.55 | $0.55 | $0.4801 | $0.528 | -0.38% | 159,581 |
| Nov 16, 2021 | $0.55 | $0.65 | $0.4673 | $0.53 | – | 2,177,697 |
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% |