MSP Recovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.06	0.07	0.06	0.07	0.07	-2.62%	163,465
Jan 15, 2026	0.06	0.07	0.06	0.07	0.07	13.34%	235,861
Jan 14, 2026	0.07	0.07	0.06	0.06	0.06	-6.62%	141,412
Jan 13, 2026	0.09	0.09	0.06	0.07	0.07	-8.58%	226,360
Jan 12, 2026	0.07	0.09	0.06	0.07	0.07	0.14%	177,121
Jan 9, 2026	0.05	0.08	0.05	0.07	0.07	39.22%	301,118
Jan 8, 2026	0.09	0.09	0.05	0.05	0.05	-37.80%	296,704
Jan 7, 2026	0.09	0.09	0.07	0.08	0.08	2.12%	176,355
Jan 6, 2026	0.08	0.10	0.07	0.08	0.08	0.37%	82,454
Jan 5, 2026	0.12	0.12	0.08	0.08	0.08	-11.21%	167,701
Jan 2, 2026	0.12	0.13	0.09	0.09	0.09	-14.19%	112,769
Dec 31, 2025	0.12	0.14	0.10	0.11	0.11	-13.93%	197,596
Dec 30, 2025	0.13	0.14	0.11	0.12	0.12	-4.01%	479,226
Dec 29, 2025	0.16	0.16	0.11	0.13	0.13	-20.56%	262,140
Dec 26, 2025	0.11	0.25	0.11	0.16	0.16	44.14%	879,339
Dec 24, 2025	0.14	0.14	0.11	0.11	0.11	-20.71%	140,570
Dec 23, 2025	0.07	0.14	0.07	0.14	0.14	94.17%	1,296,253
Dec 22, 2025	0.08	0.14	0.06	0.07	0.07	-63.97%	2,114,143
Dec 19, 2025	0.26	0.27	0.20	0.20	0.20	-23.07%	4,186,579
Dec 18, 2025	0.28	0.28	0.26	0.26	0.26	-6.24%	384,474
Dec 17, 2025	0.28	0.30	0.27	0.28	0.28	-1.70%	410,400
Dec 16, 2025	0.25	0.28	0.25	0.28	0.28	11.85%	924,029
Dec 15, 2025	0.28	0.28	0.25	0.25	0.25	-11.01%	908,712
Dec 12, 2025	0.30	0.32	0.28	0.28	0.28	-5.59%	917,964
Dec 11, 2025	0.31	0.33	0.29	0.30	0.30	-7.74%	954,161
Dec 10, 2025	0.35	0.36	0.30	0.33	0.33	-5.82%	1,539,088
Dec 9, 2025	0.33	0.38	0.33	0.35	0.35	1.20%	2,662,207
Dec 8, 2025	0.36	0.46	0.32	0.34	0.34	6.72%	22,541,734
Dec 5, 2025	0.30	0.32	0.29	0.32	0.32	-0.03%	1,957,217
Dec 4, 2025	0.28	0.40	0.28	0.32	0.32	15.27%	23,391,653
Dec 3, 2025	0.28	0.28	0.25	0.28	0.28	-0.86%	1,016,592
Dec 2, 2025	0.30	0.30	0.28	0.28	0.28	-7.44%	941,907
Dec 1, 2025	0.34	0.34	0.29	0.30	0.30	-13.76%	1,147,957
Nov 28, 2025	0.37	0.37	0.35	0.35	0.35	-2.09%	577,640
Nov 26, 2025	0.36	0.37	0.34	0.36	0.36	-2.08%	1,095,929
Nov 25, 2025	0.38	0.38	0.35	0.37	0.37	-6.15%	971,484
Nov 24, 2025	0.40	0.40	0.37	0.39	0.39	-5.11%	1,287,398
Nov 21, 2025	0.42	0.42	0.39	0.41	0.41	0.24%	1,222,017
Nov 20, 2025	0.40	0.47	0.40	0.41	0.41	-8.89%	2,131,744
Nov 19, 2025	0.43	0.48	0.43	0.45	0.45	-8.16%	1,705,829
Nov 18, 2025	0.50	0.52	0.48	0.49	0.49	-7.91%	2,411,593
Nov 17, 2025	0.55	0.59	0.49	0.53	0.53	18.40%	38,366,282
Nov 14, 2025	0.46	0.48	0.45	0.45	0.45	-5.41%	11,722,687
Nov 13, 2025	0.44	0.50	0.43	0.48	0.48	-5.92%	4,310,018
Nov 12, 2025	0.45	0.56	0.43	0.51	0.51	-9.19%	16,616,347
Nov 11, 2025	0.62	0.75	0.50	0.56	0.56	75.65%	323,731,985
Nov 10, 2025	0.36	0.37	0.27	0.32	0.32	-15.80%	28,707,184
Nov 7, 2025	0.39	0.39	0.36	0.38	0.38	-10.48%	2,996,200
Nov 6, 2025	0.40	0.42	0.38	0.42	0.42	-12.28%	6,346,618
Nov 5, 2025	0.59	0.60	0.41	0.48	0.48	-27.89%	25,988,276