Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
3.350
-0.120 (-3.46%)
Aug 14, 2025, 11:17 AM - Market open
Motorsport Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.47 | 3.70 | 3.21 | 3.23 | - | -6.92% | 20,305 |
| Aug 13, 2025 | 3.65 | 3.78 | 3.40 | 3.47 | 3.47 | 1.17% | 61,791 |
| Aug 12, 2025 | 3.39 | 3.77 | 3.35 | 3.43 | 3.43 | 3.94% | 82,129 |
| Aug 11, 2025 | 3.29 | 3.44 | 3.26 | 3.30 | 3.30 | - | 25,893 |
| Aug 8, 2025 | 3.16 | 3.42 | 3.16 | 3.30 | 3.30 | 5.43% | 14,273 |
| Aug 7, 2025 | 3.16 | 3.24 | 3.11 | 3.13 | 3.13 | -2.19% | 31,520 |
| Aug 6, 2025 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | - | 17,496 |
| Aug 5, 2025 | 3.18 | 3.23 | 3.10 | 3.20 | 3.20 | 2.56% | 61,250 |
| Aug 4, 2025 | 3.06 | 3.18 | 3.03 | 3.12 | 3.12 | 4.35% | 13,621 |
| Aug 1, 2025 | 2.97 | 2.99 | 2.80 | 2.99 | 2.99 | -0.66% | 36,735 |
| Jul 31, 2025 | 3.10 | 3.11 | 2.96 | 3.01 | 3.01 | -3.22% | 27,015 |
| Jul 30, 2025 | 3.25 | 3.25 | 3.10 | 3.11 | 3.11 | -4.60% | 29,970 |
| Jul 29, 2025 | 3.61 | 3.71 | 3.26 | 3.26 | 3.26 | -9.70% | 31,907 |
| Jul 28, 2025 | 3.80 | 3.88 | 3.61 | 3.61 | 3.61 | -5.00% | 48,038 |
| Jul 25, 2025 | 3.72 | 3.85 | 3.72 | 3.80 | 3.80 | 2.70% | 22,060 |
| Jul 24, 2025 | 3.73 | 3.90 | 3.66 | 3.70 | 3.70 | -0.54% | 15,726 |
| Jul 23, 2025 | 3.82 | 3.82 | 3.55 | 3.72 | 3.72 | -2.62% | 19,093 |
| Jul 22, 2025 | 3.67 | 3.92 | 3.55 | 3.82 | 3.82 | 4.66% | 57,626 |
| Jul 21, 2025 | 3.42 | 3.73 | 3.42 | 3.65 | 3.65 | 7.04% | 85,842 |
| Jul 18, 2025 | 3.40 | 3.51 | 3.40 | 3.41 | 3.41 | -1.73% | 25,817 |
| Jul 17, 2025 | 3.48 | 3.51 | 3.42 | 3.47 | 3.47 | -0.29% | 28,117 |
| Jul 16, 2025 | 3.43 | 3.55 | 3.41 | 3.48 | 3.48 | 3.26% | 57,179 |
| Jul 15, 2025 | 3.26 | 3.54 | 3.26 | 3.37 | 3.37 | 4.66% | 158,930 |
| Jul 14, 2025 | 3.22 | 3.25 | 3.20 | 3.22 | 3.22 | -0.06% | 11,496 |
| Jul 11, 2025 | 3.19 | 3.25 | 3.19 | 3.22 | 3.22 | -1.47% | 20,721 |
| Jul 10, 2025 | 3.02 | 3.30 | 3.02 | 3.27 | 3.27 | 6.79% | 53,582 |
| Jul 9, 2025 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | 1.73% | 20,635 |
| Jul 8, 2025 | 2.98 | 3.25 | 2.90 | 3.01 | 3.01 | 3.44% | 48,140 |
| Jul 7, 2025 | 2.97 | 3.35 | 2.91 | 2.91 | 2.91 | -2.02% | 150,296 |
| Jul 3, 2025 | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | -0.34% | 42,944 |
| Jul 2, 2025 | 2.90 | 2.98 | 2.83 | 2.98 | 2.98 | 2.41% | 97,778 |
| Jul 1, 2025 | 2.84 | 2.94 | 2.84 | 2.91 | 2.91 | 0.34% | 30,960 |
| Jun 30, 2025 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | 0.69% | 17,613 |
| Jun 27, 2025 | 2.74 | 2.90 | 2.74 | 2.88 | 2.88 | 2.49% | 13,221 |
| Jun 26, 2025 | 2.75 | 2.90 | 2.74 | 2.81 | 2.81 | 2.55% | 58,734 |
| Jun 25, 2025 | 2.73 | 2.81 | 2.73 | 2.74 | 2.74 | -0.72% | 7,418 |
| Jun 24, 2025 | 2.74 | 2.76 | 2.72 | 2.76 | 2.76 | - | 20,385 |
| Jun 23, 2025 | 2.72 | 2.90 | 2.72 | 2.76 | 2.76 | 1.47% | 16,337 |
| Jun 20, 2025 | 2.85 | 2.88 | 2.72 | 2.72 | 2.72 | -2.16% | 30,197 |
| Jun 18, 2025 | 2.69 | 2.83 | 2.69 | 2.78 | 2.78 | 1.46% | 21,325 |
| Jun 17, 2025 | 2.80 | 2.80 | 2.71 | 2.74 | 2.74 | -2.66% | 24,370 |
| Jun 16, 2025 | 2.72 | 2.86 | 2.72 | 2.82 | 2.82 | 3.87% | 11,008 |
| Jun 13, 2025 | 2.80 | 2.80 | 2.65 | 2.71 | 2.71 | -3.56% | 21,897 |
| Jun 12, 2025 | 2.94 | 2.97 | 2.81 | 2.81 | 2.81 | -2.77% | 13,660 |
| Jun 11, 2025 | 2.85 | 2.94 | 2.85 | 2.89 | 2.89 | 0.52% | 7,167 |
| Jun 10, 2025 | 2.87 | 3.00 | 2.81 | 2.88 | 2.88 | 1.41% | 16,023 |
| Jun 9, 2025 | 2.77 | 2.99 | 2.72 | 2.84 | 2.84 | 1.61% | 30,151 |
| Jun 6, 2025 | 2.73 | 2.82 | 2.67 | 2.79 | 2.79 | - | 18,472 |
| Jun 5, 2025 | 2.88 | 2.98 | 2.75 | 2.79 | 2.79 | -6.06% | 138,571 |
| Jun 4, 2025 | 3.06 | 3.07 | 2.78 | 2.97 | 2.97 | -3.26% | 54,508 |