Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorsport Games Inc Cl A (NQ: MSGM )

2.580 +0.060 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2024 2.718 2.747 2.420 2.451 6,719 +0.01(+0.45%)
Jan 30, 2024 2.480 2.820 2.420 2.440 11,094 -0.14(-5.43%)
Jan 29, 2024 2.500 2.600 2.500 2.580 1,790 +0.02(+0.59%)
Jan 26, 2024 2.670 2.856 2.507 2.565 3,889 -0.12(-4.65%)
Jan 25, 2024 2.500 2.705 2.400 2.690 15,710 -0.04(-1.51%)
Jan 24, 2024 2.600 2.882 2.500 2.731 10,107 -0.03(-1.01%)
Jan 23, 2024 2.740 2.870 2.540 2.759 3,418 +0.11(+4.31%)
Jan 22, 2024 2.740 2.740 2.620 2.645 3,854 +0.15(+5.80%)
Jan 19, 2024 2.620 2.740 2.500 2.500 6,887 +0.00(+0.00%)
Jan 18, 2024 2.500 2.590 2.410 2.500 13,859 +0.00(+0.00%)
Jan 17, 2024 2.564 2.625 2.500 2.500 8,182 -0.27(-9.75%)
Jan 16, 2024 2.600 3.050 2.590 2.770 3,683 -0.01(-0.36%)
Jan 12, 2024 2.580 2.780 2.560 2.780 8,172 +0.03(+1.09%)
Jan 11, 2024 2.840 2.840 2.640 2.750 15,423 -0.08(-2.83%)
Jan 10, 2024 3.110 3.110 2.730 2.830 10,233 -0.21(-6.76%)
Jan 09, 2024 2.800 3.035 2.700 3.035 3,014 +0.17(+5.94%)
Jan 08, 2024 2.770 2.960 2.635 2.865 6,490 +0.16(+5.72%)
Jan 05, 2024 2.758 2.840 2.634 2.710 2,842 -0.06(-1.99%)
Jan 04, 2024 2.810 2.810 2.700 2.765 8,781 +0.01(+0.18%)
Jan 03, 2024 2.630 2.760 2.630 2.760 2,404 -0.16(-5.32%)
Jan 02, 2024 3.010 3.080 2.575 2.915 35,765 -0.17(-5.66%)
Dec 29, 2023 3.230 3.290 2.889 3.090 34,179 -0.18(-5.50%)
Dec 28, 2023 3.220 3.690 3.120 3.270 89,773 +0.15(+4.81%)
Dec 27, 2023 2.650 3.355 2.590 3.120 106,716 +0.55(+21.40%)
Dec 26, 2023 2.610 2.620 2.500 2.570 38,105 -0.09(-3.38%)
Dec 22, 2023 2.900 3.026 2.590 2.660 78,651 -0.24(-8.28%)
Dec 21, 2023 2.410 3.149 2.233 2.900 125,083 +0.60(+25.92%)
Dec 20, 2023 2.490 2.490 2.302 2.303 15,723 -0.19(-7.51%)
Dec 19, 2023 2.456 2.490 2.350 2.490 9,286 +0.12(+4.92%)
Dec 18, 2023 2.380 2.500 2.220 2.373 23,030 +0.00(+0.14%)
Dec 15, 2023 2.180 2.400 2.140 2.370 33,735 +0.19(+8.72%)
Dec 14, 2023 2.170 2.300 2.170 2.180 15,996 -0.02(-0.77%)
Dec 13, 2023 2.300 2.300 2.180 2.197 9,751 -0.06(-2.57%)
Dec 12, 2023 2.420 2.475 2.100 2.255 37,269 -0.22(-8.89%)
Dec 11, 2023 2.400 2.550 2.400 2.475 3,631 +0.06(+2.27%)
Dec 08, 2023 2.450 2.592 2.420 2.420 6,196 -0.08(-3.20%)
Dec 07, 2023 2.530 2.538 2.410 2.500 7,041 -0.01(-0.40%)
Dec 06, 2023 2.690 2.690 2.440 2.510 4,750 -0.07(-2.71%)
Dec 05, 2023 2.640 2.680 2.550 2.580 5,875 -0.12(-4.43%)
Dec 04, 2023 2.560 2.740 2.478 2.700 8,477 +0.05(+1.88%)
Dec 01, 2023 2.640 2.740 2.605 2.650 9,498 -0.10(-3.64%)
Nov 30, 2023 3.030 3.030 2.592 2.750 18,299 +0.24(+9.56%)
Nov 29, 2023 2.450 2.710 2.400 2.510 27,738 +0.12(+5.02%)
Nov 28, 2023 2.350 2.430 2.350 2.390 5,808 +0.02(+0.84%)
Nov 27, 2023 2.420 2.500 2.350 2.370 10,408 -0.11(-4.44%)
Nov 24, 2023 2.400 2.500 2.368 2.480 3,040 +0.08(+3.33%)
Nov 22, 2023 2.400 2.500 2.390 2.400 2,804 +0.00(+0.00%)
Nov 21, 2023 2.480 2.540 2.360 2.400 18,856 -0.02(-1.03%)
Nov 20, 2023 2.450 2.720 2.390 2.425 23,585 +0.03(+1.46%)
Nov 17, 2023 2.500 2.500 2.320 2.390 8,236 -0.02(-0.83%)
Nov 16, 2023 2.630 2.690 2.400 2.410 6,528 -0.19(-7.13%)
Nov 15, 2023 2.690 2.690 2.500 2.595 5,973 -0.00(-0.19%)
Nov 14, 2023 2.560 2.650 2.520 2.600 3,829 +0.13(+5.26%)
Nov 13, 2023 2.450 2.480 2.400 2.470 7,707 +0.06(+2.28%)
Nov 10, 2023 2.450 2.507 2.350 2.415 8,598 +0.02(+0.63%)
Nov 09, 2023 2.820 2.820 2.400 2.400 12,847 -0.14(-5.51%)
Nov 08, 2023 2.780 2.970 2.390 2.540 22,775 -0.16(-5.93%)
Nov 07, 2023 2.810 2.995 2.700 2.700 18,132 -0.32(-10.60%)
Nov 06, 2023 3.040 3.200 2.970 3.020 6,159 +0.02(+0.67%)
Nov 03, 2023 2.840 3.110 2.800 3.000 23,942 +0.15(+5.26%)
Nov 02, 2023 2.900 2.990 2.850 2.850 9,561 -0.09(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.