MSP Recovery, Inc. (LIFW)
NASDAQ: LIFW · Real-Time Price · USD
0.107
+0.005 (5.00%)
At close: Nov 1, 2024, 4:00 PM
0.102
-0.005 (-4.67%)
After-hours: Nov 1, 2024, 7:59 PM EDT
MSP Recovery Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | 5.00% | 5,073,326 |
Oct 31, 2024 | 0.13 | 0.14 | 0.10 | 0.10 | 0.10 | -15.99% | 27,996,365 |
Oct 30, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.91% | 1,790,873 |
Oct 29, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.73% | 2,297,675 |
Oct 28, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.20% | 1,011,587 |
Oct 25, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.61% | 1,445,469 |
Oct 24, 2024 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 3.53% | 7,332,143 |
Oct 23, 2024 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | -6.53% | 9,213,157 |
Oct 22, 2024 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.37% | 4,575,084 |
Oct 21, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14% | 519,392 |
Oct 18, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.95% | 734,572 |
Oct 17, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 851,745 |
Oct 16, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.66% | 609,383 |
Oct 15, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.76% | 516,811 |
Oct 14, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.54% | 591,338 |
Oct 11, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.17% | 407,064 |
Oct 10, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.20% | 589,607 |
Oct 9, 2024 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -5.55% | 1,237,166 |
Oct 8, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.11% | 1,026,823 |
Oct 7, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.64% | 648,860 |
Oct 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.20% | 868,684 |
Oct 3, 2024 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.37% | 1,587,483 |
Oct 2, 2024 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | 14.37% | 8,358,237 |
Oct 1, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.80% | 1,017,717 |
Sep 30, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.83% | 688,266 |
Sep 27, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.87% | 1,090,914 |
Sep 26, 2024 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.86% | 1,396,890 |
Sep 25, 2024 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.97% | 721,367 |
Sep 24, 2024 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.68% | 1,038,639 |
Sep 23, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.19% | 687,470 |
Sep 20, 2024 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 14.83% | 2,406,399 |
Sep 19, 2024 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.93% | 896,845 |
Sep 18, 2024 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 5.78% | 854,223 |
Sep 17, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.41% | 1,515,078 |
Sep 16, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.72% | 750,504 |
Sep 13, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 736,319 |
Sep 12, 2024 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -8.69% | 1,031,680 |
Sep 11, 2024 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.73% | 838,366 |
Sep 10, 2024 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 2.52% | 793,395 |
Sep 9, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.12% | 1,391,514 |
Sep 6, 2024 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.35% | 1,130,207 |
Sep 5, 2024 | 0.20 | 0.21 | 0.17 | 0.17 | 0.17 | -16.78% | 1,938,814 |
Sep 4, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.62% | 287,616 |
Sep 3, 2024 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.86% | 445,570 |
Aug 30, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.46% | 610,496 |
Aug 29, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.30% | 424,872 |
Aug 28, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -9.37% | 788,106 |
Aug 27, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 567,583 |
Aug 26, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.47% | 468,128 |
Aug 23, 2024 | 0.26 | 0.29 | 0.24 | 0.27 | 0.27 | 6.61% | 1,813,481 |
Aug 22, 2024 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -3.46% | 2,691,823 |
Aug 21, 2024 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | 5.74% | 6,725,983 |
Aug 20, 2024 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -0.72% | 2,698,608 |
Aug 19, 2024 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 6.72% | 1,057,992 |
Aug 16, 2024 | 0.28 | 0.29 | 0.23 | 0.24 | 0.24 | -14.67% | 1,529,065 |
Aug 15, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.57% | 412,977 |
Aug 14, 2024 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -7.55% | 554,528 |
Aug 13, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.57% | 201,700 |
Aug 12, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -2.50% | 137,649 |
Aug 9, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.99% | 178,885 |
Aug 8, 2024 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | -1.04% | 190,492 |
Aug 7, 2024 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -2.52% | 124,454 |
Aug 6, 2024 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 5.95% | 193,632 |
Aug 5, 2024 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | -11.74% | 677,152 |
Aug 2, 2024 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -7.58% | 323,940 |
Aug 1, 2024 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | -0.62% | 176,357 |
Jul 31, 2024 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.30% | 146,454 |
Jul 30, 2024 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -7.15% | 403,252 |
Jul 29, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.30% | 333,432 |
Jul 26, 2024 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 6.66% | 947,052 |
Jul 25, 2024 | 0.36 | 0.45 | 0.34 | 0.38 | 0.38 | -0.05% | 1,263,788 |
Jul 24, 2024 | 0.37 | 0.40 | 0.35 | 0.38 | 0.38 | -7.33% | 1,973,935 |
Jul 23, 2024 | 0.50 | 0.54 | 0.40 | 0.41 | 0.41 | -18.47% | 14,952,932 |
Jul 22, 2024 | 0.50 | 0.51 | 0.46 | 0.51 | 0.51 | 1.34% | 15,717,301 |
Jul 19, 2024 | 0.43 | 0.52 | 0.41 | 0.50 | 0.50 | 14.68% | 482,246 |
Jul 18, 2024 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -3.11% | 209,541 |
Jul 17, 2024 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 116,870 |
Jul 16, 2024 | 0.44 | 0.46 | 0.42 | 0.45 | 0.45 | - | 130,178 |
Jul 15, 2024 | 0.44 | 0.47 | 0.40 | 0.45 | 0.45 | -0.71% | 399,116 |
Jul 12, 2024 | 0.40 | 0.53 | 0.40 | 0.45 | 0.45 | 12.88% | 1,261,566 |
Jul 11, 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -0.22% | 91,863 |
Jul 10, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.14% | 143,489 |
Jul 9, 2024 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | 3.14% | 232,813 |
Jul 8, 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -0.87% | 164,431 |
Jul 5, 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -0.96% | 172,377 |
Jul 3, 2024 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | 1.65% | 362,500 |
Jul 2, 2024 | 0.44 | 0.44 | 0.30 | 0.40 | 0.40 | -9.33% | 594,023 |
Jul 1, 2024 | 0.46 | 0.46 | 0.41 | 0.44 | 0.44 | -4.18% | 411,939 |
Jun 28, 2024 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -2.17% | 335,142 |
Jun 27, 2024 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -4.86% | 343,525 |
Jun 26, 2024 | 0.46 | 0.58 | 0.45 | 0.49 | 0.49 | 8.12% | 1,407,393 |
Jun 25, 2024 | 0.47 | 0.50 | 0.46 | 0.46 | 0.46 | -4.11% | 274,247 |
Jun 24, 2024 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -5.25% | 287,261 |
Jun 21, 2024 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -3.38% | 216,642 |
Jun 20, 2024 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.84% | 135,390 |
Jun 18, 2024 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | -3.58% | 270,039 |
Jun 17, 2024 | 0.60 | 0.61 | 0.53 | 0.54 | 0.54 | -10.90% | 407,877 |
Jun 14, 2024 | 0.62 | 0.65 | 0.60 | 0.61 | 0.61 | -5.97% | 199,943 |
Jun 13, 2024 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -3.93% | 253,433 |
Jun 12, 2024 | 0.67 | 0.68 | 0.63 | 0.68 | 0.68 | -0.24% | 266,593 |