MSP Recovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	0.74	0.86	0.61	0.66	0.66	27.57%	294,905,405
Nov 3, 2025	0.57	1.09	0.51	0.52	0.52	136.59%	871,666,816
Oct 31, 2025	0.28	0.70	0.20	0.22	0.22	-30.29%	94,254,038
Oct 30, 2025	0.55	0.57	0.26	0.32	0.32	-47.41%	7,494,053
Oct 29, 2025	0.65	0.66	0.55	0.60	0.60	-36.83%	1,766,881
Oct 28, 2025	0.80	1.03	0.79	0.95	0.95	15.59%	3,296,530
Oct 27, 2025	0.80	0.85	0.77	0.82	0.82	9.44%	591,573
Oct 24, 2025	0.74	0.95	0.73	0.75	0.75	-2.47%	1,809,677
Oct 23, 2025	0.87	0.90	0.68	0.77	0.77	-14.44%	826,430
Oct 22, 2025	0.73	0.97	0.70	0.90	0.90	22.58%	2,262,259
Oct 21, 2025	0.82	0.82	0.72	0.73	0.73	-19.14%	6,109,296
Oct 20, 2025	0.93	0.97	0.85	0.91	0.91	-2.37%	400,385
Oct 17, 2025	0.98	0.99	0.91	0.93	0.93	-6.05%	239,509
Oct 16, 2025	1.04	1.06	0.94	0.99	0.99	-3.89%	378,842