MSP Recovery, Inc. (MSPR)
NASDAQ: MSPR · Real-Time Price · USD
1.070
-0.050 (-4.46%)
At close: Jul 10, 2025, 4:00 PM
1.070
0.00 (0.00%)
Pre-market: Jul 11, 2025, 9:13 AM EDT

MSP Recovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 2025 1.88 1.95 1.87 1.92 1.92 -1.03% 17,800
May 5, 2025 1.90 1.96 1.90 1.94 1.94 1.04% 23,583
May 2, 2025 1.92 1.97 1.92 1.92 1.92 -2.04% 40,552
May 1, 2025 1.99 2.08 1.94 1.96 1.96 -5.77% 67,592
Apr 30, 2025 1.92 2.20 1.85 2.08 2.08 5.58% 102,703
Apr 29, 2025 1.99 1.99 1.86 1.97 1.97 1.03% 38,915