Skip to main content
Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
1.500
-0.040 (-2.60%)
At close: Sep 26, 2024, 4:00 PM
1.510
+0.010 (0.67%)
After-hours: Sep 26, 2024, 6:19 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.501.601.281.501.50-2.60%1,424,270
Sep 25, 20241.351.721.281.541.5440.00%58,627,296
Sep 24, 20241.121.121.081.101.100.92%2,858,900
Sep 23, 20241.101.101.061.091.09-0.91%24,793
Sep 20, 20241.181.191.051.101.10-6.78%73,307
Sep 19, 20241.201.201.161.181.182.61%20,626
Sep 18, 20241.161.201.141.151.15-2.54%16,284
Sep 17, 20241.221.271.121.181.18-2.48%70,605
Sep 16, 20241.241.311.201.211.21-3.20%24,239
Sep 13, 20241.251.291.231.251.251.63%28,420
Sep 12, 20241.221.271.211.231.23-3.91%29,388
Sep 11, 20241.251.311.231.281.283.23%27,550
Sep 10, 20241.301.331.221.241.24-7.46%60,777
Sep 9, 20241.331.371.251.341.342.29%123,039
Sep 6, 20241.371.481.281.311.31-7.09%117,432
Sep 5, 20241.221.551.221.411.416.82%528,520
Sep 4, 20241.211.391.141.321.320.76%762,429
Sep 3, 20241.511.591.301.311.3111.97%18,021,748
Aug 30, 20241.171.191.141.171.172.18%3,583,865
Aug 29, 20241.131.191.111.151.15-0.43%47,036
Aug 28, 20241.161.181.061.151.150.88%27,315
Aug 27, 20241.261.271.071.141.14-9.52%93,539
Aug 26, 20241.241.261.151.261.265.00%47,884
Aug 23, 20241.161.271.151.201.205.26%38,961
Aug 22, 20241.091.181.011.141.145.56%57,514
Aug 21, 20241.161.171.011.081.08-5.18%72,959
Aug 20, 20241.311.351.091.141.14-10.31%102,532
Aug 19, 20241.291.451.271.271.27-103,967
Aug 16, 20241.241.351.221.271.272.50%42,626
Aug 15, 20241.301.361.211.241.24-6.14%55,796
Aug 14, 20241.471.471.291.321.32-9.59%54,578
Aug 13, 20241.591.651.451.461.46-9.88%88,051
Aug 12, 20241.771.801.501.621.62-10.00%270,147
Aug 9, 20241.631.841.561.801.8020.00%1,231,515
Aug 8, 20241.531.621.481.501.501.35%9,292
Aug 7, 20241.501.551.461.481.48-0.67%9,127
Aug 6, 20241.491.781.461.491.490.07%7,674
Aug 5, 20241.571.571.421.491.49-6.94%12,182
Aug 2, 20241.831.831.581.601.60-10.36%24,978
Aug 1, 20241.761.861.751.791.792.00%14,234
Jul 31, 20241.781.801.721.751.754.17%8,901
Jul 30, 20241.972.001.661.681.68-14.29%32,191
Jul 29, 20242.102.101.961.961.96-2.24%6,884
Jul 26, 20242.152.151.952.012.01-7.60%43,796
Jul 25, 20242.202.202.172.172.17-0.91%2,573
Jul 24, 20242.232.272.192.192.19-3.95%7,839
Jul 23, 20242.222.282.222.282.282.24%19,304
Jul 22, 20242.232.342.232.232.230.41%2,800
Jul 19, 20242.222.252.222.222.22-4.27%1,759
Jul 18, 20242.342.342.252.322.32-1.28%8,013
Jul 17, 20242.322.392.312.352.350.86%12,589
Jul 16, 20242.292.372.292.332.332.42%1,698
Jul 15, 20242.262.332.262.282.28-0.66%7,216
Jul 12, 20242.332.392.262.292.29-2.14%9,493
Jul 11, 20242.172.412.172.342.346.56%12,702
Jul 10, 20242.232.422.162.202.20-1.52%45,651
Jul 9, 20242.162.252.162.232.23-3,533
Jul 8, 20242.272.272.142.232.230.81%11,441
Jul 5, 20242.252.252.202.212.211.70%1,849
Jul 3, 20242.302.302.162.182.18-8.23%22,747
Jul 2, 20242.402.402.342.372.37-1.25%4,012
Jul 1, 20242.342.432.342.402.400.42%7,442
Jun 28, 20242.342.442.312.392.392.58%12,268
Jun 27, 20242.372.432.282.332.33-1.69%7,524
Jun 26, 20242.442.442.302.372.37-4,685
Jun 25, 20242.322.372.312.372.373.04%2,845
Jun 24, 20242.322.402.302.302.30-3.77%8,153
Jun 21, 20242.412.452.302.392.394.00%12,704
Jun 20, 20242.412.452.232.302.30-4.65%40,419
Jun 18, 20242.432.482.412.412.41-1.63%17,941
Jun 17, 20242.592.592.422.452.45-0.81%7,602
Jun 14, 20242.502.562.452.472.472.49%13,585
Jun 13, 20242.852.962.402.412.41-11.72%75,688
Jun 12, 20242.893.002.622.732.73-1.44%38,172
Jun 11, 20242.563.202.562.772.776.95%252,999
Jun 10, 20242.392.752.332.592.594.02%62,573
Jun 7, 20242.612.752.422.492.49-11.07%172,890
Jun 6, 20242.592.892.152.802.8020.17%2,572,321
Jun 5, 20242.392.402.332.332.33-2.92%174,249
Jun 4, 20242.442.552.402.402.40-2.83%5,222
Jun 3, 20242.392.502.392.472.472.92%4,798
May 31, 20242.332.532.292.402.401.27%20,535
May 30, 20242.652.652.192.372.37-8.85%75,946
May 29, 20242.592.602.532.602.60-0.76%7,592
May 28, 20242.522.762.522.622.622.75%3,846
May 24, 20242.522.602.522.552.552.82%5,092
May 23, 20242.602.652.392.482.48-8.49%30,814
May 22, 20242.692.712.632.712.710.37%11,271
May 21, 20242.642.762.562.702.701.89%12,029
May 20, 20242.752.892.602.652.65-6.36%12,094
May 17, 20242.782.932.702.832.831.07%33,560
May 16, 20242.722.802.712.802.802.94%20,175
May 15, 20242.742.832.672.722.72-0.73%6,262
May 14, 20242.592.752.592.742.745.79%26,431
May 13, 20242.622.842.512.592.59-4.07%42,077
May 10, 20242.972.972.602.702.70-7.53%67,547
May 9, 20243.143.602.822.922.92-11.52%335,642
May 8, 20242.903.752.803.303.309.63%988,057
May 7, 20242.353.502.293.013.0132.60%6,542,288
May 6, 20242.272.352.262.272.27-0.44%9,861