Skip to main content

Motorsport Games Inc Cl A (NQ: MSGM )

2.110 +0.050 (+2.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.260 4.455 4.090 4.240 52,699 -0.02(-0.47%)
Aug 30, 2023 4.350 4.550 4.230 4.260 42,873 -0.17(-3.84%)
Aug 29, 2023 4.360 4.460 4.210 4.430 79,700 +0.08(+1.84%)
Aug 28, 2023 4.270 4.370 4.034 4.350 82,753 -0.01(-0.23%)
Aug 25, 2023 4.180 4.400 4.020 4.360 44,791 +0.11(+2.59%)
Aug 24, 2023 4.040 4.260 3.940 4.250 114,172 +0.20(+4.94%)
Aug 23, 2023 3.800 4.220 3.710 4.050 215,781 +0.09(+2.27%)
Aug 22, 2023 4.060 4.190 3.610 3.960 208,311 -0.68(-14.66%)
Aug 21, 2023 4.350 4.650 4.330 4.640 143,699 +0.18(+4.04%)
Aug 18, 2023 4.800 4.939 4.357 4.460 51,999 -0.39(-8.04%)
Aug 17, 2023 4.870 5.114 4.680 4.850 28,343 -0.06(-1.22%)
Aug 16, 2023 4.690 4.960 4.660 4.910 62,556 +0.20(+4.25%)
Aug 15, 2023 5.210 5.250 4.661 4.710 112,602 -0.70(-12.94%)
Aug 14, 2023 5.350 5.780 5.270 5.410 181,765 -0.11(-1.99%)
Aug 11, 2023 6.060 6.600 5.420 5.520 463,419 -0.69(-11.11%)
Aug 10, 2023 5.830 6.400 5.600 6.210 294,258 +0.44(+7.63%)
Aug 09, 2023 5.630 6.270 5.410 5.770 165,528 -0.27(-4.47%)
Aug 08, 2023 5.500 7.080 5.263 6.040 1,281,485 +0.50(+9.03%)
Aug 07, 2023 5.440 5.690 5.130 5.540 240,319 -0.19(-3.32%)
Aug 04, 2023 5.600 6.500 5.516 5.730 1,077,806 +0.06(+1.06%)
Aug 03, 2023 4.770 7.200 4.770 5.670 10,244,621 +1.27(+28.86%)
Aug 02, 2023 6.000 6.250 4.210 4.400 1,130,114 -2.20(-33.33%)
Aug 01, 2023 3.750 8.710 3.700 6.600 16,396,266 +3.17(+92.32%)
Jul 31, 2023 3.430 3.610 3.370 3.432 131,772 +0.13(+3.84%)
Jul 28, 2023 3.260 3.380 3.250 3.305 4,539 +0.01(+0.15%)
Jul 27, 2023 3.590 3.620 3.300 3.300 11,629 -0.08(-2.37%)
Jul 26, 2023 3.330 3.450 3.170 3.380 30,412 +0.05(+1.50%)
Jul 25, 2023 3.610 3.710 3.200 3.330 35,127 -0.28(-7.76%)
Jul 24, 2023 3.750 3.916 3.560 3.610 18,312 -0.16(-4.24%)
Jul 21, 2023 3.970 4.029 3.770 3.770 6,359 -0.11(-2.96%)
Jul 20, 2023 3.850 3.997 3.810 3.885 10,358 +0.03(+0.91%)
Jul 19, 2023 3.970 4.030 3.850 3.850 9,967 -0.05(-1.28%)
Jul 18, 2023 4.069 4.069 3.880 3.900 6,930 +0.10(+2.63%)
Jul 17, 2023 3.910 4.100 3.800 3.800 6,975 -0.10(-2.56%)
Jul 14, 2023 4.010 4.020 3.890 3.900 10,882 -0.15(-3.58%)
Jul 13, 2023 4.240 4.240 3.970 4.045 28,192 -0.08(-1.82%)
Jul 12, 2023 4.290 4.348 4.070 4.120 16,665 -0.18(-4.19%)
Jul 11, 2023 4.000 4.560 4.000 4.300 55,947 +0.16(+3.86%)
Jul 10, 2023 4.170 4.170 3.957 4.140 9,775 +0.08(+1.97%)
Jul 07, 2023 3.990 4.200 3.900 4.060 9,430 +0.02(+0.50%)
Jul 06, 2023 4.080 4.150 3.762 4.040 26,432 -0.05(-1.22%)
Jul 05, 2023 4.080 4.153 4.050 4.090 7,051 -0.10(-2.39%)
Jul 03, 2023 4.120 4.223 4.050 4.190 24,269 -0.11(-2.56%)
Jun 30, 2023 4.300 4.333 4.108 4.300 355,726 +0.02(+0.47%)
Jun 29, 2023 4.180 4.300 4.050 4.280 18,064 +0.04(+1.06%)
Jun 28, 2023 4.190 4.270 4.040 4.235 11,444 +0.08(+1.80%)
Jun 27, 2023 4.030 4.260 4.030 4.160 11,814 +0.14(+3.48%)
Jun 26, 2023 4.230 4.400 4.020 4.020 34,771 -0.19(-4.51%)
Jun 23, 2023 4.620 4.620 4.200 4.210 15,380 -0.31(-6.86%)
Jun 22, 2023 4.150 4.650 4.060 4.520 49,565 -0.14(-3.00%)
Jun 21, 2023 4.320 4.750 4.134 4.660 75,315 +0.57(+13.94%)
Jun 20, 2023 4.330 4.330 4.030 4.090 18,777 -0.17(-3.99%)
Jun 16, 2023 4.190 4.290 4.034 4.260 20,490 +0.16(+3.90%)
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.