Skip to main content

Motorsport Games Inc Cl A (NQ: MSGM )

2.110 +0.050 (+2.43%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.050 5.240 4.760 4.870 64,271 -0.30(-5.89%)
Apr 27, 2023 5.550 5.629 5.130 5.175 38,638 -0.33(-6.08%)
Apr 26, 2023 5.550 5.650 5.510 5.510 74,310 -0.10(-1.78%)
Apr 25, 2023 5.640 5.713 5.527 5.610 25,612 -0.15(-2.60%)
Apr 24, 2023 5.830 5.970 5.735 5.760 17,893 -0.10(-1.71%)
Apr 21, 2023 5.810 5.928 5.700 5.860 17,553 +0.01(+0.17%)
Apr 20, 2023 5.900 6.032 5.700 5.850 43,321 -0.19(-3.15%)
Apr 19, 2023 6.130 6.420 5.919 6.040 98,788 -0.46(-7.08%)
Apr 18, 2023 6.000 7.690 5.801 6.500 962,193 +0.36(+5.86%)
Apr 17, 2023 5.960 6.250 5.760 6.140 77,909 +0.41(+7.16%)
Apr 14, 2023 5.590 6.820 5.590 5.730 264,864 +0.07(+1.24%)
Apr 13, 2023 5.560 6.200 5.520 5.660 203,925 +0.10(+1.80%)
Apr 12, 2023 5.820 5.970 5.535 5.560 122,010 -0.33(-5.60%)
Apr 11, 2023 6.240 6.240 5.650 5.890 143,700 -0.41(-6.51%)
Apr 10, 2023 7.140 7.420 6.160 6.300 444,811 -1.44(-18.60%)
Apr 06, 2023 5.480 8.880 5.410 7.740 4,727,699 +2.21(+39.96%)
Apr 05, 2023 5.700 5.804 5.450 5.530 23,209 -0.34(-5.79%)
Apr 04, 2023 5.770 5.937 5.560 5.870 46,572 +0.17(+2.98%)
Apr 03, 2023 5.570 5.700 5.500 5.700 23,927 +0.00(+0.00%)
Mar 31, 2023 5.710 5.900 5.510 5.700 74,641 -0.24(-4.04%)
Mar 30, 2023 5.820 5.964 5.700 5.940 39,653 +0.12(+2.06%)
Mar 29, 2023 5.530 5.820 5.475 5.820 75,045 +0.28(+5.05%)
Mar 28, 2023 5.600 5.640 5.450 5.540 53,954 +0.09(+1.65%)
Mar 27, 2023 5.950 6.337 5.320 5.450 265,651 -1.24(-18.54%)
Mar 24, 2023 6.990 7.240 6.660 6.690 231,801 -0.48(-6.69%)
Mar 23, 2023 7.840 7.900 6.880 7.170 156,648 -0.67(-8.55%)
Mar 22, 2023 7.940 7.945 7.630 7.840 49,532 -0.18(-2.24%)
Mar 21, 2023 8.190 8.190 7.752 8.020 57,997 -0.17(-2.08%)
Mar 20, 2023 7.810 8.190 7.473 8.190 77,095 +0.00(+0.00%)
Mar 17, 2023 8.450 8.530 7.720 8.190 91,743 -0.39(-4.55%)
Mar 16, 2023 8.030 8.900 8.010 8.580 80,873 +0.36(+4.38%)
Mar 15, 2023 8.530 8.570 8.053 8.220 175,056 -0.74(-8.26%)
Mar 14, 2023 9.130 9.487 8.680 8.960 240,345 -0.17(-1.86%)
Mar 13, 2023 9.570 10.10 8.500 9.130 114,968 -1.11(-10.84%)
Mar 10, 2023 11.86 11.99 9.620 10.24 213,224 -1.83(-15.16%)
Mar 09, 2023 11.31 12.99 11.31 12.07 567,915 +0.70(+6.16%)
Mar 08, 2023 10.89 12.10 10.65 11.37 289,373 +0.24(+2.16%)
Mar 07, 2023 11.15 11.18 10.01 11.13 142,993 -0.10(-0.89%)
Mar 06, 2023 10.00 12.10 9.850 11.23 1,106,045 +1.65(+17.22%)
Mar 03, 2023 9.200 9.717 8.830 9.580 69,857 +0.25(+2.68%)
Mar 02, 2023 8.780 10.24 8.550 9.330 243,546 +0.53(+6.02%)
Mar 01, 2023 8.910 9.100 8.500 8.800 61,778 -0.30(-3.30%)
Feb 28, 2023 9.390 9.780 8.876 9.100 105,682 -0.68(-6.95%)
Feb 27, 2023 7.930 9.780 7.930 9.780 279,779 +1.38(+16.43%)
Feb 24, 2023 8.050 9.960 8.000 8.400 424,267 +0.01(+0.12%)
Feb 23, 2023 9.340 9.548 7.980 8.390 178,433 -0.99(-10.55%)
Feb 22, 2023 9.700 9.700 9.050 9.380 200,238 -0.55(-5.54%)
Feb 21, 2023 10.68 10.78 9.800 9.930 113,892 -0.97(-8.90%)
Feb 17, 2023 10.90 11.50 10.61 10.90 144,986 +0.00(+0.00%)
Feb 16, 2023 11.56 11.90 10.83 10.90 210,791 -1.13(-9.39%)
Feb 15, 2023 12.35 12.59 11.60 12.03 177,064 -0.57(-4.52%)
Feb 14, 2023 12.33 13.77 12.10 12.60 292,285 -0.47(-3.60%)
Feb 13, 2023 12.01 14.44 12.00 13.07 476,846 +1.04(+8.65%)
Feb 10, 2023 12.76 13.26 11.40 12.03 327,741 -1.11(-8.45%)
Feb 09, 2023 15.19 16.20 12.75 13.14 753,091 -2.93(-18.23%)
Feb 08, 2023 13.56 18.87 13.25 16.07 5,925,984 +2.89(+21.93%)
Feb 07, 2023 15.26 15.41 12.53 13.18 512,775 -2.48(-15.84%)
Feb 06, 2023 15.81 17.47 15.30 15.66 925,009 -0.76(-4.63%)
Feb 03, 2023 20.50 27.90 16.03 16.42 3,071,582 -6.54(-28.48%)
Feb 02, 2023 29.92 32.00 22.22 22.96 3,049,744 -14.04(-37.95%)
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.