Motorsport Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	2.34	2.41	2.29	2.40	-	2.83%	11,831
Oct 31, 2025	2.33	2.33	2.33	2.33	2.33	-2.75%	1,242
Oct 30, 2025	2.36	2.41	2.36	2.40	2.40	-	5,625
Oct 29, 2025	2.44	2.45	2.39	2.40	2.40	-0.41%	13,751
Oct 28, 2025	2.30	2.45	2.21	2.41	2.41	3.43%	8,072
Oct 27, 2025	2.35	2.41	2.33	2.33	2.33	-3.72%	21,454
Oct 24, 2025	2.38	2.44	2.36	2.42	2.42	1.68%	17,427
Oct 23, 2025	2.37	2.44	2.35	2.38	2.38	-0.83%	12,811
Oct 22, 2025	2.43	2.45	2.36	2.40	2.40	-2.04%	16,337
Oct 21, 2025	2.40	2.60	2.35	2.45	2.45	1.66%	31,793
Oct 20, 2025	2.41	2.56	2.35	2.41	2.41	2.99%	10,749
Oct 17, 2025	2.50	2.50	2.31	2.34	2.34	-2.09%	15,176
Oct 16, 2025	2.35	2.46	2.35	2.39	2.39	3.46%	11,171
Oct 15, 2025	2.30	2.36	2.28	2.31	2.31	-0.86%	5,994
Oct 14, 2025	2.34	2.37	2.29	2.33	2.33	-1.69%	5,715
Oct 13, 2025	2.39	2.45	2.36	2.37	2.37	-2.07%	28,371
Oct 10, 2025	2.57	2.62	2.42	2.42	2.42	-5.84%	14,835
Oct 9, 2025	2.65	2.65	2.55	2.57	2.57	1.58%	3,908
Oct 8, 2025	2.59	2.59	2.52	2.53	2.53	-2.69%	12,762
Oct 7, 2025	2.66	2.67	2.59	2.60	2.60	-1.14%	10,026
Oct 6, 2025	2.66	2.69	2.60	2.63	2.63	-2.23%	13,554
Oct 3, 2025	2.67	2.71	2.61	2.69	2.69	2.28%	24,110
Oct 2, 2025	2.75	2.81	2.61	2.63	2.63	-3.94%	29,202
Oct 1, 2025	2.75	2.83	2.71	2.74	2.74	-2.21%	22,638
Sep 30, 2025	2.80	2.80	2.75	2.80	2.80	-0.18%	1,126
Sep 29, 2025	2.83	2.85	2.75	2.81	2.81	-0.18%	10,818
Sep 26, 2025	2.83	2.84	2.78	2.81	2.81	-	23,223
Sep 25, 2025	2.80	2.97	2.75	2.81	2.81	-1.75%	10,826
Sep 24, 2025	2.75	2.87	2.75	2.86	2.86	0.70%	5,681
Sep 23, 2025	2.75	2.88	2.75	2.84	2.84	1.43%	13,028
Sep 22, 2025	2.88	2.88	2.78	2.80	2.80	-3.11%	7,546
Sep 19, 2025	2.79	2.89	2.77	2.89	2.89	3.44%	11,820
Sep 18, 2025	2.68	2.83	2.68	2.79	2.79	3.10%	9,671
Sep 17, 2025	2.83	2.84	2.71	2.71	2.71	-3.73%	17,521
Sep 16, 2025	2.92	2.92	2.75	2.82	2.82	0.68%	12,859
Sep 15, 2025	2.83	2.95	2.77	2.80	2.80	-1.20%	21,879
Sep 12, 2025	2.94	2.94	2.82	2.83	2.83	-0.53%	19,226
Sep 11, 2025	2.91	2.95	2.73	2.85	2.85	-4.21%	26,889
Sep 10, 2025	2.99	2.99	2.91	2.97	2.97	0.68%	11,806
Sep 9, 2025	2.80	2.95	2.80	2.95	2.95	6.12%	15,519
Sep 8, 2025	2.98	2.99	2.78	2.78	2.78	-6.40%	5,376
Sep 5, 2025	2.94	2.99	2.90	2.97	2.97	1.02%	2,539
Sep 4, 2025	2.87	2.97	2.85	2.94	2.94	0.68%	24,729
Sep 3, 2025	2.88	2.96	2.86	2.92	2.92	-0.34%	6,810
Sep 2, 2025	2.83	3.00	2.83	2.93	2.93	3.17%	9,627
Aug 29, 2025	2.88	2.89	2.84	2.84	2.84	-2.41%	7,132
Aug 28, 2025	3.00	3.00	2.90	2.91	2.91	-	4,067
Aug 27, 2025	2.99	3.07	2.91	2.91	2.91	-3.00%	10,810
Aug 26, 2025	3.04	3.13	2.93	3.00	3.00	-0.99%	10,790
Aug 25, 2025	2.98	3.18	2.98	3.03	3.03	3.38%	34,769