Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
2.370
-0.050 (-2.07%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Motorsport Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.39 | 2.45 | 2.36 | 2.42 | - | - | 8,582 |
| 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 |
| Aug 22, 2025 | 2.90 | 2.98 | 2.86 | 2.93 | 2.93 | 4.68% | 11,256 |
| Aug 21, 2025 | 2.85 | 2.89 | 2.79 | 2.80 | 2.80 | -4.44% | 6,325 |
| Aug 20, 2025 | 2.89 | 2.96 | 2.85 | 2.93 | 2.93 | -0.34% | 30,324 |
| Aug 19, 2025 | 2.97 | 2.97 | 2.89 | 2.94 | 2.94 | 0.68% | 23,012 |
| Aug 18, 2025 | 3.17 | 3.17 | 2.76 | 2.92 | 2.92 | 0.52% | 37,967 |
| Aug 15, 2025 | 3.14 | 3.14 | 2.91 | 2.91 | 2.91 | -5.68% | 34,808 |
| Aug 14, 2025 | 3.47 | 3.70 | 3.08 | 3.08 | 3.08 | -11.24% | 47,430 |
| 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 |