Motorsport Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.73	2.78	2.66	2.62	-	-6.09%	25,196
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
Nov 7, 2025	4.56	4.87	3.16	3.74	3.74	70.78%	105,845,268
Nov 6, 2025	2.30	2.30	2.11	2.19	2.19	-4.78%	14,581,675
Nov 5, 2025	2.44	2.45	2.30	2.30	2.30	-3.77%	3,984
Nov 4, 2025	2.40	2.40	2.30	2.39	2.39	-0.42%	5,918
Nov 3, 2025	2.34	2.41	2.29	2.40	2.40	2.83%	11,831
Oct 31, 2025	2.33	2.33	2.33	2.33	2.33	-2.75%	1,242
Oct 30, 2025	2.36	2.41	2.36	2.40	2.40	-	5,625
Oct 29, 2025	2.44	2.45	2.39	2.40	2.40	-0.41%	13,751
Oct 28, 2025	2.30	2.45	2.21	2.41	2.41	3.43%	8,072
Oct 27, 2025	2.35	2.41	2.33	2.33	2.33	-3.72%	21,454
Oct 24, 2025	2.38	2.44	2.36	2.42	2.42	1.68%	17,427
Oct 23, 2025	2.37	2.44	2.35	2.38	2.38	-0.83%	12,811
Oct 22, 2025	2.43	2.45	2.36	2.40	2.40	-2.04%	16,337
Oct 21, 2025	2.40	2.60	2.35	2.45	2.45	1.66%	31,793
Oct 20, 2025	2.41	2.56	2.35	2.41	2.41	2.99%	10,749
Oct 17, 2025	2.50	2.50	2.31	2.34	2.34	-2.09%	15,176
Oct 16, 2025	2.35	2.46	2.35	2.39	2.39	3.46%	11,171
Oct 15, 2025	2.30	2.36	2.28	2.31	2.31	-0.86%	5,994
Oct 14, 2025	2.34	2.37	2.29	2.33	2.33	-1.69%	5,715
Oct 13, 2025	2.39	2.45	2.36	2.37	2.37	-2.07%	28,371
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