Skip to main content
Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
1.110
+0.020 (1.83%)
Nov 21, 2024, 10:48 AM EST - Market open

Motorsport Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.091.101.071.081.08-0.92%13,226
Nov 19, 20241.101.111.051.091.09-0.91%40,322
Nov 18, 20241.131.141.091.101.10-0.90%47,812
Nov 15, 20241.201.221.111.111.11-9.61%32,897
Nov 14, 20241.231.251.191.231.230.66%22,526
Nov 13, 20241.221.271.211.221.22-18,949
Nov 12, 20241.231.241.201.221.22-0.81%9,784
Nov 11, 20241.271.291.191.231.23-2.38%31,996
Nov 8, 20241.251.301.251.261.260.80%27,750
Nov 7, 20241.241.291.231.251.251.63%25,456
Nov 6, 20241.211.241.211.231.231.65%17,122
Nov 5, 20241.201.231.201.211.210.83%8,701
Nov 4, 20241.191.251.191.201.200.84%15,724
Nov 1, 20241.191.211.181.191.19-0.83%6,722
Oct 31, 20241.261.261.191.201.20-6.25%23,685
Oct 30, 20241.281.281.261.281.28-15,667
Oct 29, 20241.311.321.251.281.28-2.29%30,258
Oct 28, 20241.321.331.291.311.31-0.76%24,516
Oct 25, 20241.301.321.271.321.321.54%13,421
Oct 24, 20241.311.311.291.301.30-0.76%10,394
Oct 23, 20241.461.461.251.311.31-7.09%28,302
Oct 22, 20241.441.441.401.411.41-14,782
Oct 21, 20241.411.431.391.411.411.44%15,572
Oct 18, 20241.271.431.271.391.399.45%44,773
Oct 17, 20241.271.301.261.271.270.79%24,295
Oct 16, 20241.261.261.201.261.265.00%16,133
Oct 15, 20241.211.271.181.201.20-0.83%12,348
Oct 14, 20241.311.311.191.211.210.83%26,479
Oct 11, 20241.251.261.191.201.20-5.88%25,260
Oct 10, 20241.341.361.271.281.28-4.85%23,247
Oct 9, 20241.321.461.321.341.34-0.74%71,921
Oct 8, 20241.341.371.301.351.350.75%39,189
Oct 7, 20241.381.441.341.341.34-8.22%121,649
Oct 4, 20241.521.571.461.461.46-3.31%162,049
Oct 3, 20241.531.571.501.511.51-5.03%82,530
Oct 2, 20241.501.641.501.591.595.30%147,604
Oct 1, 20241.501.591.361.511.51-2.58%91,977
Sep 30, 20241.721.791.451.551.55-9.88%294,409
Sep 27, 20241.481.871.471.721.7214.67%1,316,076
Sep 26, 20241.501.601.281.501.50-2.60%1,460,502
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