Skip to main content
MSP Recovery, Inc. (LIFW)
NASDAQ: LIFW · Real-Time Price · USD
0.150
-0.013 (-7.86%)
At close: Sep 26, 2024, 4:00 PM
0.151
+0.001 (0.67%)
After-hours: Sep 26, 2024, 5:45 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.160.170.150.150.15-7.86%1,350,153
Sep 25, 20240.170.180.160.160.16-6.97%721,367
Sep 24, 20240.180.180.170.180.18-0.68%1,038,639
Sep 23, 20240.180.180.180.180.18-3.19%687,470
Sep 20, 20240.160.190.150.180.1814.83%2,406,399
Sep 19, 20240.180.180.160.160.16-6.93%896,845
Sep 18, 20240.160.190.160.170.175.78%854,223
Sep 17, 20240.160.170.150.160.166.41%1,515,078
Sep 16, 20240.160.160.150.150.15-0.72%750,504
Sep 13, 20240.160.160.150.150.15-0.65%736,319
Sep 12, 20240.160.160.140.150.15-8.69%1,031,680
Sep 11, 20240.160.170.150.170.175.73%838,366
Sep 10, 20240.160.160.140.160.162.52%793,395
Sep 9, 20240.160.170.150.160.16-6.12%1,391,514
Sep 6, 20240.180.180.160.170.17-4.35%1,130,207
Sep 5, 20240.200.210.170.170.17-16.78%1,938,814
Sep 4, 20240.220.220.200.210.21-3.62%287,616
Sep 3, 20240.230.230.200.220.22-4.86%445,570
Aug 30, 20240.240.240.220.230.23-3.46%610,496
Aug 29, 20240.240.250.230.230.23-0.30%424,872
Aug 28, 20240.250.250.230.240.24-9.37%788,106
Aug 27, 20240.260.270.250.260.26-1.89%567,583
Aug 26, 20240.270.270.250.260.26-2.47%468,128
Aug 23, 20240.260.290.240.270.276.61%1,813,481
Aug 22, 20240.270.280.240.250.25-3.46%2,691,823
Aug 21, 20240.260.300.260.260.265.74%6,725,983
Aug 20, 20240.260.270.240.250.25-0.72%2,698,608
Aug 19, 20240.250.270.250.250.256.72%1,057,992
Aug 16, 20240.280.290.230.240.24-14.67%1,529,065
Aug 15, 20240.280.290.270.280.283.57%412,977
Aug 14, 20240.280.280.250.270.27-7.55%554,528
Aug 13, 20240.290.300.280.290.29-1.57%201,700
Aug 12, 20240.300.300.280.290.29-2.50%137,649
Aug 9, 20240.310.310.290.300.30-1.99%178,885
Aug 8, 20240.320.320.280.310.31-1.04%190,492
Aug 7, 20240.320.330.300.310.31-2.52%124,454
Aug 6, 20240.310.330.310.320.325.95%193,632
Aug 5, 20240.280.320.280.300.30-11.74%677,152
Aug 2, 20240.370.370.340.340.34-7.58%323,940
Aug 1, 20240.360.390.360.370.37-0.62%176,357
Jul 31, 20240.370.370.360.370.37-0.30%146,454
Jul 30, 20240.390.400.360.370.37-7.15%403,252
Jul 29, 20240.410.410.390.400.40-2.30%333,432
Jul 26, 20240.390.410.380.410.416.66%947,052
Jul 25, 20240.360.450.340.380.38-0.05%1,263,788
Jul 24, 20240.370.400.350.380.38-7.33%1,973,935
Jul 23, 20240.500.540.400.410.41-18.47%14,952,932
Jul 22, 20240.500.510.460.510.511.34%15,717,301
Jul 19, 20240.430.520.410.500.5014.68%482,246
Jul 18, 20240.450.460.430.440.44-3.11%209,541
Jul 17, 20240.440.460.440.450.45-116,870
Jul 16, 20240.440.460.420.450.45-130,178
Jul 15, 20240.440.470.400.450.45-0.71%399,116
Jul 12, 20240.400.530.400.450.4512.88%1,261,566
Jul 11, 20240.400.410.390.400.40-0.22%91,863
Jul 10, 20240.410.410.390.400.40-2.14%143,489
Jul 9, 20240.420.430.400.410.413.14%232,813
Jul 8, 20240.400.410.390.400.40-0.87%164,431
Jul 5, 20240.400.410.390.400.40-0.96%172,377
Jul 3, 20240.420.420.390.410.411.65%362,500
Jul 2, 20240.440.440.300.400.40-9.33%594,023
Jul 1, 20240.460.460.410.440.44-4.18%411,939
Jun 28, 20240.490.490.440.460.46-2.17%335,142
Jun 27, 20240.480.490.460.470.47-4.86%343,525
Jun 26, 20240.460.580.450.490.498.12%1,407,393
Jun 25, 20240.470.500.460.460.46-4.11%274,247
Jun 24, 20240.510.510.470.480.48-5.25%287,261
Jun 21, 20240.540.540.500.500.50-3.38%216,642
Jun 20, 20240.520.540.520.520.52-0.84%135,390
Jun 18, 20240.520.550.520.520.52-3.58%270,039
Jun 17, 20240.600.610.530.540.54-10.90%407,877
Jun 14, 20240.620.650.600.610.61-5.97%199,943
Jun 13, 20240.660.660.620.650.65-3.93%253,433
Jun 12, 20240.670.680.630.680.68-0.24%266,593
Jun 11, 20240.680.690.650.680.680.04%160,464
Jun 10, 20240.690.700.650.680.68-3.05%300,670
Jun 7, 20240.690.720.660.700.700.04%359,590
Jun 6, 20240.700.700.650.700.70-0.89%238,926
Jun 5, 20240.690.710.690.710.71-0.56%224,354
Jun 4, 20240.720.720.680.710.710.90%240,945
Jun 3, 20240.690.710.670.700.70-1.76%225,754
May 31, 20240.680.720.670.720.724.13%210,354
May 30, 20240.700.720.680.690.69-3.70%171,585
May 29, 20240.720.730.690.710.71-1.59%182,987
May 28, 20240.700.730.690.720.723.66%267,556
May 24, 20240.700.710.680.700.70-0.94%230,403
May 23, 20240.740.740.690.710.71-1.01%197,388
May 22, 20240.700.730.690.710.71-0.97%194,520
May 21, 20240.710.740.710.720.722.13%320,029
May 20, 20240.780.780.690.710.71-7.94%899,194
May 17, 20240.810.830.760.770.77-3.05%498,178
May 16, 20240.830.880.770.790.79-0.03%655,149
May 15, 20240.810.830.760.790.79-2.35%438,708
May 14, 20240.800.820.770.810.810.14%671,763
May 13, 20240.850.890.800.810.81-6.20%323,608
May 10, 20240.860.880.830.860.860.21%129,121
May 9, 20240.850.890.840.860.86-0.05%198,906
May 8, 20240.880.910.850.860.86-2.28%170,141
May 7, 20240.900.910.870.880.88-0.67%186,759
May 6, 20240.880.920.860.890.89-1.01%226,429