Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
3.780
+0.080 (2.16%)
Jan 23, 2026, 11:42 AM EST - Market open
Motorsport Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.28 | 3.74 | 3.28 | 3.70 | 3.70 | 11.11% | 130,742 |
| Jan 21, 2026 | 3.37 | 3.40 | 3.21 | 3.33 | 3.33 | -1.19% | 52,410 |
| Jan 20, 2026 | 3.32 | 3.52 | 3.29 | 3.37 | 3.37 | 1.51% | 134,629 |
| Jan 16, 2026 | 3.22 | 3.43 | 3.10 | 3.32 | 3.32 | -2.35% | 34,709 |
| Jan 15, 2026 | 3.50 | 3.68 | 3.36 | 3.40 | 3.40 | -2.30% | 26,844 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.28 | 3.48 | 3.48 | 4.82% | 32,448 |
| Jan 13, 2026 | 3.62 | 3.66 | 3.30 | 3.32 | 3.32 | -5.68% | 65,286 |
| Jan 12, 2026 | 3.10 | 3.62 | 3.02 | 3.52 | 3.52 | 15.41% | 938,332 |
| Jan 9, 2026 | 3.05 | 3.11 | 3.04 | 3.05 | 3.05 | 0.33% | 13,975 |
| Jan 8, 2026 | 2.99 | 3.16 | 2.99 | 3.04 | 3.04 | 0.33% | 14,499 |
| Jan 7, 2026 | 3.06 | 3.12 | 2.99 | 3.03 | 3.03 | -1.94% | 29,407 |
| Jan 6, 2026 | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | 1.64% | 35,097 |
| Jan 5, 2026 | 3.13 | 3.20 | 3.02 | 3.04 | 3.04 | - | 43,606 |
| Jan 2, 2026 | 3.17 | 3.25 | 2.93 | 3.04 | 3.04 | -4.10% | 91,404 |
| Dec 31, 2025 | 3.10 | 3.23 | 3.08 | 3.17 | 3.17 | 1.28% | 26,301 |
| Dec 30, 2025 | 3.15 | 3.15 | 3.05 | 3.13 | 3.13 | 2.29% | 41,593 |
| Dec 29, 2025 | 3.16 | 3.24 | 3.06 | 3.06 | 3.06 | -3.16% | 78,545 |
| Dec 26, 2025 | 3.15 | 3.21 | 3.10 | 3.16 | 3.16 | -0.32% | 34,939 |
| Dec 24, 2025 | 3.12 | 3.17 | 3.06 | 3.17 | 3.17 | 1.28% | 50,211 |
| Dec 23, 2025 | 3.13 | 3.28 | 3.11 | 3.13 | 3.13 | -0.63% | 32,708 |
| Dec 22, 2025 | 3.06 | 3.45 | 3.06 | 3.15 | 3.15 | 2.94% | 75,732 |
| Dec 19, 2025 | 3.21 | 3.21 | 3.06 | 3.06 | 3.06 | -4.67% | 61,132 |
| Dec 18, 2025 | 3.15 | 3.22 | 3.06 | 3.21 | 3.21 | 1.26% | 74,751 |
| Dec 17, 2025 | 2.79 | 3.40 | 2.79 | 3.17 | 3.17 | 13.62% | 254,367 |
| Dec 16, 2025 | 2.66 | 2.81 | 2.66 | 2.79 | 2.79 | 2.95% | 50,361 |
| Dec 15, 2025 | 2.72 | 2.83 | 2.68 | 2.71 | 2.71 | 6.27% | 158,337 |
| Dec 12, 2025 | 2.61 | 2.67 | 2.55 | 2.55 | 2.55 | -3.41% | 35,955 |
| Dec 11, 2025 | 2.65 | 2.69 | 2.64 | 2.64 | 2.64 | -2.22% | 21,136 |
| Dec 10, 2025 | 2.64 | 2.74 | 2.57 | 2.70 | 2.70 | 0.75% | 56,637 |
| Dec 9, 2025 | 2.62 | 2.69 | 2.55 | 2.68 | 2.68 | 2.68% | 80,380 |
| Dec 8, 2025 | 2.57 | 2.74 | 2.57 | 2.61 | 2.61 | 1.56% | 64,416 |
| Dec 5, 2025 | 2.73 | 2.78 | 2.55 | 2.57 | 2.57 | -7.89% | 80,303 |
| Dec 4, 2025 | 2.73 | 2.88 | 2.70 | 2.79 | 2.79 | 0.36% | 46,732 |
| Dec 3, 2025 | 2.66 | 2.80 | 2.66 | 2.78 | 2.78 | 2.58% | 47,844 |
| Dec 2, 2025 | 2.67 | 2.72 | 2.67 | 2.71 | 2.71 | 0.74% | 30,499 |
| Dec 1, 2025 | 2.77 | 2.77 | 2.68 | 2.69 | 2.69 | -3.58% | 65,759 |
| Nov 28, 2025 | 2.83 | 2.88 | 2.75 | 2.79 | 2.79 | -1.41% | 27,375 |
| Nov 26, 2025 | 2.74 | 2.92 | 2.74 | 2.83 | 2.83 | 1.80% | 76,488 |
| Nov 25, 2025 | 2.71 | 2.89 | 2.71 | 2.78 | 2.78 | 1.46% | 58,726 |
| Nov 24, 2025 | 2.68 | 2.77 | 2.65 | 2.74 | 2.74 | 4.98% | 156,471 |
| Nov 21, 2025 | 2.52 | 2.81 | 2.46 | 2.61 | 2.61 | 3.16% | 169,948 |
| Nov 20, 2025 | 2.68 | 3.03 | 2.52 | 2.53 | 2.53 | -4.89% | 399,984 |
| Nov 19, 2025 | 2.76 | 2.90 | 2.60 | 2.66 | 2.66 | -3.97% | 182,546 |
| Nov 18, 2025 | 3.08 | 3.25 | 2.77 | 2.77 | 2.77 | -11.78% | 300,999 |
| Nov 17, 2025 | 2.65 | 3.39 | 2.65 | 3.14 | 3.14 | 19.85% | 704,670 |
| Nov 14, 2025 | 3.21 | 3.60 | 2.57 | 2.62 | 2.62 | -19.38% | 992,220 |
| Nov 13, 2025 | 4.50 | 4.51 | 3.15 | 3.25 | 3.25 | -33.40% | 1,623,101 |
| Nov 12, 2025 | 3.31 | 5.41 | 3.30 | 4.88 | 4.88 | 45.67% | 5,251,440 |
| Nov 11, 2025 | 3.32 | 3.64 | 3.25 | 3.35 | 3.35 | -2.33% | 815,464 |
| Nov 10, 2025 | 3.70 | 3.79 | 3.18 | 3.43 | 3.43 | -8.29% | 2,047,953 |