Skip to main content
Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
1.260
-0.030 (-2.33%)
At close: Feb 21, 2025, 4:00 PM
1.231
-0.029 (-2.32%)
After-hours: Feb 21, 2025, 4:03 PM EST

Motorsport Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.291.321.251.291.290.78%8,362
Feb 19, 20251.301.301.251.281.28-13,173
Feb 18, 20251.301.311.261.281.28-1.54%11,269
Feb 14, 20251.331.331.291.301.30-0.54%16,593
Feb 13, 20251.291.311.251.311.311.32%27,318
Feb 12, 20251.321.321.261.291.29-2.20%11,679
Feb 11, 20251.351.391.261.321.32-1.57%22,328
Feb 10, 20251.381.381.331.341.34-2.26%14,940
Feb 7, 20251.351.441.341.371.372.31%15,164
Feb 6, 20251.401.401.341.341.340.75%18,880
Feb 5, 20251.391.421.311.331.33-4.32%27,143
Feb 4, 20251.431.441.371.391.39-2.80%30,633
Feb 3, 20251.411.441.321.431.431.42%23,178
Jan 31, 20251.461.481.381.411.41-5.37%30,582
Jan 30, 20251.421.491.391.491.497.19%24,562
Jan 29, 20251.421.481.251.391.39-3.47%78,688
Jan 28, 20251.451.481.291.441.44-0.69%68,155
Jan 27, 20251.491.551.401.451.45-1.36%56,028
Jan 24, 20251.371.481.371.471.477.30%142,321
Jan 23, 20251.361.401.351.371.372.24%7,115
Jan 22, 20251.411.411.341.341.34-4.96%7,555
Jan 21, 20251.371.441.371.411.412.92%16,674
Jan 17, 20251.421.421.321.371.37-1.44%21,583
Jan 16, 20251.371.491.331.391.391.46%16,631
Jan 15, 20251.371.431.301.371.37-28,080
Jan 14, 20251.301.391.301.371.376.20%15,008
Jan 13, 20251.341.351.241.291.29-3.73%19,864
Jan 10, 20251.351.361.311.341.34-0.74%12,446
Jan 8, 20251.371.431.321.351.35-2.17%31,989
Jan 7, 20251.431.431.301.381.38-2.82%34,316
Jan 6, 20251.491.581.371.421.42-2.07%93,732
Jan 3, 20251.381.491.381.451.455.84%56,153
Jan 2, 20251.341.381.321.371.372.24%80,167
Dec 31, 20241.441.501.331.341.34-7.59%67,044
Dec 30, 20241.201.481.191.451.4517.79%136,534
Dec 27, 20241.251.271.191.231.23-1.44%33,256
Dec 26, 20241.211.251.211.251.253.22%65,528
Dec 24, 20241.171.251.171.211.214.31%18,563
Dec 23, 20241.111.171.091.161.165.45%64,308
Dec 20, 20241.061.121.061.101.103.77%25,356
Dec 19, 20241.091.111.021.061.06-30,109
Dec 18, 20241.141.141.061.061.06-7.02%87,096
Dec 17, 20241.171.171.121.141.14-0.87%24,170
Dec 16, 20241.171.191.141.151.15-1.79%21,986
Dec 13, 20241.151.191.141.171.171.83%19,028
Dec 12, 20241.221.231.131.151.15-5.74%40,161
Dec 11, 20241.281.291.141.221.22-3.94%28,831
Dec 10, 20241.321.331.261.271.27-3.79%15,610
Dec 9, 20241.311.401.271.321.32-12,424
Dec 6, 20241.281.391.151.321.323.13%55,383
Dec 5, 20241.241.301.241.281.283.23%20,722
Dec 4, 20241.271.291.201.241.24-2.36%16,048
Dec 3, 20241.351.431.221.271.27-6.62%24,225
Dec 2, 20241.291.411.281.361.362.95%33,199
Nov 29, 20241.361.361.301.321.32-1.42%7,127
Nov 27, 20241.271.391.271.341.345.51%62,813
Nov 26, 20241.121.301.121.271.2714.41%88,062
Nov 25, 20241.111.171.101.111.11-30,296
Nov 22, 20241.131.131.101.111.11-1.77%11,109
Nov 21, 20241.081.131.081.131.134.63%10,428
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