MSP Recovery, Inc. (MSPR)
NASDAQ: MSPR · Real-Time Price · USD
0.9200
+0.0060 (0.66%)
At close: Jul 18, 2025, 4:00 PM
0.9199
-0.0001 (-0.01%)
After-hours: Jul 18, 2025, 6:09 PM EDT
MSP Recovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.93 | 0.94 | 0.87 | 0.90 | - | -1.00% | 199,257 |
| Jul 17, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -3.78% | 214,206 |
| Jul 16, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.02% | 173,510 |
| Jul 15, 2025 | 0.90 | 1.02 | 0.90 | 0.99 | 0.99 | -1.01% | 3,621,857 |
| Jul 14, 2025 | 1.02 | 1.07 | 0.98 | 1.00 | 1.00 | -3.87% | 416,245 |
| Jul 11, 2025 | 1.05 | 1.10 | 1.01 | 1.04 | 1.04 | -2.80% | 288,964 |
| Jul 10, 2025 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 625,451 |
| Jul 9, 2025 | 1.12 | 1.21 | 1.07 | 1.12 | 1.12 | - | 806,193 |
| Jul 8, 2025 | 0.96 | 1.12 | 0.95 | 1.12 | 1.12 | 13.12% | 206,843 |
| Jul 7, 2025 | 1.04 | 1.04 | 0.91 | 0.99 | 0.99 | -2.93% | 229,572 |
| Jul 3, 2025 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -5.56% | 246,489 |
| Jul 2, 2025 | 1.14 | 1.40 | 0.98 | 1.08 | 1.08 | -7.69% | 1,112,645 |
| Jul 1, 2025 | 1.27 | 1.40 | 1.16 | 1.17 | 1.17 | -15.83% | 615,176 |
| Jun 30, 2025 | 1.12 | 1.50 | 1.07 | 1.39 | 1.39 | 14.88% | 8,494,096 |
| Jun 27, 2025 | 1.24 | 1.31 | 1.21 | 1.21 | 1.21 | -3.97% | 41,071 |
| Jun 26, 2025 | 1.25 | 1.31 | 1.22 | 1.26 | 1.26 | -1.56% | 51,769 |
| Jun 25, 2025 | 1.37 | 1.38 | 1.25 | 1.28 | 1.28 | -3.03% | 50,893 |
| Jun 24, 2025 | 1.26 | 1.36 | 1.23 | 1.32 | 1.32 | 6.45% | 86,544 |
| Jun 23, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 50,847 |
| Jun 20, 2025 | 1.39 | 1.46 | 1.27 | 1.27 | 1.27 | -8.63% | 36,445 |
| Jun 18, 2025 | 1.43 | 1.45 | 1.36 | 1.39 | 1.39 | -2.80% | 12,789 |
| Jun 17, 2025 | 1.50 | 1.50 | 1.37 | 1.43 | 1.43 | -0.69% | 8,030 |
| Jun 16, 2025 | 1.47 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 17,168 |
| Jun 13, 2025 | 1.48 | 1.49 | 1.38 | 1.43 | 1.43 | -4.03% | 27,165 |
| Jun 12, 2025 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | - | 24,145 |
| Jun 11, 2025 | 1.50 | 1.54 | 1.45 | 1.49 | 1.49 | 0.68% | 21,566 |
| Jun 10, 2025 | 1.43 | 1.51 | 1.43 | 1.48 | 1.48 | 1.37% | 35,329 |
| Jun 9, 2025 | 1.43 | 1.46 | 1.35 | 1.46 | 1.46 | 2.82% | 20,792 |
| Jun 6, 2025 | 1.47 | 1.47 | 1.36 | 1.42 | 1.42 | -5.33% | 40,297 |
| Jun 5, 2025 | 1.47 | 1.54 | 1.43 | 1.50 | 1.50 | -0.66% | 67,241 |
| Jun 4, 2025 | 1.31 | 1.57 | 1.31 | 1.51 | 1.51 | 13.53% | 194,298 |
| Jun 3, 2025 | 1.24 | 1.34 | 1.18 | 1.33 | 1.33 | 9.02% | 49,627 |
| Jun 2, 2025 | 1.22 | 1.31 | 1.18 | 1.22 | 1.22 | -1.61% | 66,520 |
| May 30, 2025 | 1.26 | 1.30 | 1.20 | 1.24 | 1.24 | -3.13% | 55,824 |
| May 29, 2025 | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -3.03% | 52,184 |
| May 28, 2025 | 1.33 | 1.40 | 1.26 | 1.32 | 1.32 | -6.38% | 100,280 |
| May 27, 2025 | 1.46 | 1.48 | 1.33 | 1.41 | 1.41 | -4.73% | 57,412 |
| May 23, 2025 | 1.37 | 1.51 | 1.25 | 1.48 | 1.48 | 6.47% | 151,937 |
| May 22, 2025 | 1.44 | 1.51 | 1.34 | 1.39 | 1.39 | -0.71% | 72,273 |
| May 21, 2025 | 1.50 | 1.66 | 1.37 | 1.40 | 1.40 | -9.09% | 59,992 |
| May 20, 2025 | 1.51 | 1.54 | 1.47 | 1.54 | 1.54 | - | 63,784 |
| May 19, 2025 | 1.57 | 1.64 | 1.50 | 1.54 | 1.54 | -3.14% | 45,604 |
| May 16, 2025 | 1.67 | 1.67 | 1.54 | 1.59 | 1.59 | -6.47% | 67,450 |
| May 15, 2025 | 1.80 | 1.83 | 1.67 | 1.70 | 1.70 | -7.61% | 56,004 |
| May 14, 2025 | 1.92 | 1.92 | 1.75 | 1.84 | 1.84 | -3.66% | 51,071 |
| May 13, 2025 | 1.90 | 1.93 | 1.79 | 1.91 | 1.91 | -0.52% | 20,697 |
| May 12, 2025 | 2.00 | 2.00 | 1.88 | 1.92 | 1.92 | -0.52% | 39,021 |
| May 9, 2025 | 1.95 | 1.99 | 1.90 | 1.93 | 1.93 | 1.58% | 25,211 |
| May 8, 2025 | 1.82 | 1.95 | 1.82 | 1.90 | 1.90 | 2.70% | 13,894 |
| May 7, 2025 | 1.94 | 1.95 | 1.80 | 1.85 | 1.85 | -3.65% | 38,283 |