Motorsport Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	3.18	3.33	3.00	3.09	3.09	1.31%	98,518
May 29, 2025	3.30	3.33	3.00	3.05	3.05	-8.68%	214,551
May 28, 2025	3.39	3.40	3.17	3.34	3.34	1.52%	92,551
May 27, 2025	2.96	3.50	2.96	3.29	3.29	11.15%	394,412
May 23, 2025	2.81	2.99	2.81	2.96	2.96	-0.67%	62,051
May 22, 2025	2.94	3.00	2.91	2.98	2.98	1.36%	43,343
May 21, 2025	2.91	2.98	2.82	2.94	2.94	1.38%	43,723
May 20, 2025	2.80	2.93	2.78	2.90	2.90	0.35%	69,407
May 19, 2025	2.85	2.98	2.76	2.89	2.89	3.96%	114,929
May 16, 2025	2.59	2.88	2.51	2.78	2.78	13.01%	75,588
May 15, 2025	2.51	2.58	2.45	2.46	2.46	-1.99%	21,374
May 14, 2025	2.43	2.56	2.43	2.51	2.51	3.29%	36,137
May 13, 2025	2.38	2.57	2.30	2.43	2.43	2.10%	48,097
May 12, 2025	2.46	2.47	2.23	2.38	2.38	-4.42%	88,497
May 9, 2025	2.33	2.57	2.31	2.49	2.49	7.33%	160,749
May 8, 2025	2.36	2.43	2.24	2.32	2.32	-4.53%	66,450
May 7, 2025	2.46	2.65	2.40	2.43	2.43	-2.80%	38,071
May 6, 2025	2.60	2.65	2.48	2.50	2.50	-2.72%	29,564
May 5, 2025	2.47	2.65	2.42	2.57	2.57	1.98%	33,386
May 2, 2025	2.54	2.56	2.47	2.52	2.52	-0.79%	50,572
May 1, 2025	2.35	2.62	2.35	2.54	2.54	4.10%	62,296
Apr 30, 2025	2.31	2.45	2.31	2.44	2.44	0.83%	63,062
Apr 29, 2025	2.54	2.54	2.29	2.42	2.42	-8.68%	112,337
Apr 28, 2025	2.35	3.09	2.32	2.65	2.65	10.42%	660,655
Apr 25, 2025	2.41	2.49	2.31	2.40	2.40	-0.41%	124,920
Apr 24, 2025	2.21	2.44	2.21	2.41	2.41	6.17%	383,132
Apr 23, 2025	2.21	2.47	2.10	2.27	2.27	2.25%	288,879
Apr 22, 2025	2.32	2.38	2.06	2.22	2.22	-3.06%	313,935
Apr 21, 2025	2.91	2.95	1.93	2.29	2.29	-16.73%	2,387,105
Apr 17, 2025	1.18	3.10	1.18	2.75	2.75	145.54%	36,058,545
Apr 16, 2025	1.07	1.44	0.92	1.12	1.12	3.70%	1,155,687
Apr 15, 2025	0.88	1.08	0.83	1.08	1.08	24.03%	3,459,250
Apr 14, 2025	0.85	0.90	0.85	0.87	0.87	5.16%	16,022
Apr 11, 2025	0.82	0.88	0.82	0.83	0.83	0.36%	22,879
Apr 10, 2025	0.83	0.85	0.83	0.83	0.83	-	8,564
Apr 9, 2025	0.83	0.86	0.73	0.83	0.83	0.49%	26,877
Apr 8, 2025	0.90	0.93	0.82	0.82	0.82	-11.72%	10,689
Apr 7, 2025	0.93	0.93	0.81	0.93	0.93	-	61,859
Apr 4, 2025	0.97	0.97	0.91	0.93	0.93	-7.92%	15,907
Apr 3, 2025	1.02	1.02	1.01	1.01	1.01	-1.94%	6,109
Apr 2, 2025	1.04	1.05	0.97	1.03	1.03	-0.96%	40,737
Apr 1, 2025	1.03	1.09	1.01	1.04	1.04	-0.95%	73,646
Mar 31, 2025	1.05	1.06	1.04	1.05	1.05	-5.41%	21,421
Mar 28, 2025	1.10	1.12	1.05	1.11	1.11	1.83%	27,244
Mar 27, 2025	1.12	1.12	1.08	1.09	1.09	-2.68%	10,585
Mar 26, 2025	1.17	1.17	1.12	1.12	1.12	-4.27%	9,543
Mar 25, 2025	1.10	1.18	1.10	1.17	1.17	6.36%	25,588
Mar 24, 2025	1.21	1.21	1.08	1.10	1.10	-9.09%	66,249
Mar 21, 2025	1.22	1.24	1.10	1.21	1.21	-0.82%	95,351
Mar 20, 2025	1.28	1.29	1.22	1.22	1.22	-2.40%	10,777