Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
1.289
+0.059 (4.81%)
Nov 7, 2024, 3:28 PM EST - Market open
Motorsport Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 17,122 |
| Nov 5, 2024 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 8,701 |
| Nov 4, 2024 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 15,724 |
| Nov 1, 2024 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 6,722 |
| Oct 31, 2024 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -6.25% | 23,685 |
| Oct 30, 2024 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 15,667 |
| Oct 29, 2024 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 30,258 |
| Oct 28, 2024 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 24,516 |
| Oct 25, 2024 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | 1.54% | 13,421 |
| Oct 24, 2024 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 10,394 |
| Oct 23, 2024 | 1.46 | 1.46 | 1.25 | 1.31 | 1.31 | -7.09% | 28,302 |
| Oct 22, 2024 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | - | 14,782 |
| Oct 21, 2024 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 15,572 |
| Oct 18, 2024 | 1.27 | 1.43 | 1.27 | 1.39 | 1.39 | 9.45% | 44,773 |
| Oct 17, 2024 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 24,295 |
| Oct 16, 2024 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 16,133 |
| Oct 15, 2024 | 1.21 | 1.27 | 1.18 | 1.20 | 1.20 | -0.83% | 12,348 |
| Oct 14, 2024 | 1.31 | 1.31 | 1.19 | 1.21 | 1.21 | 0.83% | 26,479 |
| Oct 11, 2024 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -5.88% | 25,260 |
| Oct 10, 2024 | 1.34 | 1.36 | 1.27 | 1.28 | 1.28 | -4.85% | 23,247 |
| Oct 9, 2024 | 1.32 | 1.46 | 1.32 | 1.34 | 1.34 | -0.74% | 71,921 |
| Oct 8, 2024 | 1.34 | 1.37 | 1.30 | 1.35 | 1.35 | 0.75% | 39,189 |
| Oct 7, 2024 | 1.38 | 1.44 | 1.34 | 1.34 | 1.34 | -8.22% | 121,649 |
| Oct 4, 2024 | 1.52 | 1.57 | 1.46 | 1.46 | 1.46 | -3.31% | 162,049 |
| Oct 3, 2024 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | -5.03% | 82,530 |
| Oct 2, 2024 | 1.50 | 1.64 | 1.50 | 1.59 | 1.59 | 5.30% | 147,604 |
| Oct 1, 2024 | 1.50 | 1.59 | 1.36 | 1.51 | 1.51 | -2.58% | 91,977 |
| Sep 30, 2024 | 1.72 | 1.79 | 1.45 | 1.55 | 1.55 | -9.88% | 294,409 |
| Sep 27, 2024 | 1.48 | 1.87 | 1.47 | 1.72 | 1.72 | 14.67% | 1,316,076 |
| Sep 26, 2024 | 1.50 | 1.60 | 1.28 | 1.50 | 1.50 | -2.60% | 1,460,502 |
| Sep 25, 2024 | 1.35 | 1.72 | 1.28 | 1.54 | 1.54 | 40.00% | 58,627,296 |
| Sep 24, 2024 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 2,858,900 |
| Sep 23, 2024 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -0.91% | 24,793 |
| Sep 20, 2024 | 1.18 | 1.19 | 1.05 | 1.10 | 1.10 | -6.78% | 73,307 |
| Sep 19, 2024 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | 2.61% | 20,626 |
| Sep 18, 2024 | 1.16 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 16,284 |
| Sep 17, 2024 | 1.22 | 1.27 | 1.12 | 1.18 | 1.18 | -2.48% | 70,605 |
| Sep 16, 2024 | 1.24 | 1.31 | 1.20 | 1.21 | 1.21 | -3.20% | 24,239 |
| Sep 13, 2024 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | 1.63% | 28,420 |
| Sep 12, 2024 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | -3.91% | 29,388 |
| Sep 11, 2024 | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | 3.23% | 27,550 |
| Sep 10, 2024 | 1.30 | 1.33 | 1.22 | 1.24 | 1.24 | -7.46% | 60,777 |
| Sep 9, 2024 | 1.33 | 1.37 | 1.25 | 1.34 | 1.34 | 2.29% | 123,039 |
| Sep 6, 2024 | 1.37 | 1.48 | 1.28 | 1.31 | 1.31 | -7.09% | 117,432 |
| Sep 5, 2024 | 1.22 | 1.55 | 1.22 | 1.41 | 1.41 | 6.82% | 528,520 |
| Sep 4, 2024 | 1.21 | 1.39 | 1.14 | 1.32 | 1.32 | 0.76% | 762,429 |
| Sep 3, 2024 | 1.51 | 1.59 | 1.30 | 1.31 | 1.31 | 11.97% | 18,021,748 |
| Aug 30, 2024 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | 2.18% | 3,583,865 |
| Aug 29, 2024 | 1.13 | 1.19 | 1.11 | 1.15 | 1.15 | -0.43% | 47,036 |
| Aug 28, 2024 | 1.16 | 1.18 | 1.06 | 1.15 | 1.15 | 0.88% | 27,315 |
| Aug 27, 2024 | 1.26 | 1.27 | 1.07 | 1.14 | 1.14 | -9.52% | 93,539 |
| Aug 26, 2024 | 1.24 | 1.26 | 1.15 | 1.26 | 1.26 | 5.00% | 47,884 |
| Aug 23, 2024 | 1.16 | 1.27 | 1.15 | 1.20 | 1.20 | 5.26% | 38,961 |
| Aug 22, 2024 | 1.09 | 1.18 | 1.01 | 1.14 | 1.14 | 5.56% | 57,514 |
| Aug 21, 2024 | 1.16 | 1.17 | 1.01 | 1.08 | 1.08 | -5.18% | 72,959 |
| Aug 20, 2024 | 1.31 | 1.35 | 1.09 | 1.14 | 1.14 | -10.31% | 102,532 |
| Aug 19, 2024 | 1.29 | 1.45 | 1.27 | 1.27 | 1.27 | - | 103,967 |
| Aug 16, 2024 | 1.24 | 1.35 | 1.22 | 1.27 | 1.27 | 2.50% | 42,626 |
| Aug 15, 2024 | 1.30 | 1.36 | 1.21 | 1.24 | 1.24 | -6.14% | 55,796 |
| Aug 14, 2024 | 1.47 | 1.47 | 1.29 | 1.32 | 1.32 | -9.59% | 54,578 |
| Aug 13, 2024 | 1.59 | 1.65 | 1.45 | 1.46 | 1.46 | -9.88% | 88,051 |
| Aug 12, 2024 | 1.77 | 1.80 | 1.50 | 1.62 | 1.62 | -10.00% | 270,147 |
| Aug 9, 2024 | 1.63 | 1.84 | 1.56 | 1.80 | 1.80 | 20.00% | 1,231,515 |
| Aug 8, 2024 | 1.53 | 1.62 | 1.48 | 1.50 | 1.50 | 1.35% | 9,292 |
| Aug 7, 2024 | 1.50 | 1.55 | 1.46 | 1.48 | 1.48 | -0.67% | 9,127 |
| Aug 6, 2024 | 1.49 | 1.78 | 1.46 | 1.49 | 1.49 | 0.07% | 7,674 |
| Aug 5, 2024 | 1.57 | 1.57 | 1.42 | 1.49 | 1.49 | -6.94% | 12,182 |
| Aug 2, 2024 | 1.83 | 1.83 | 1.58 | 1.60 | 1.60 | -10.36% | 24,978 |
| Aug 1, 2024 | 1.76 | 1.86 | 1.75 | 1.79 | 1.79 | 2.00% | 14,234 |
| Jul 31, 2024 | 1.78 | 1.80 | 1.72 | 1.75 | 1.75 | 4.17% | 8,901 |
| Jul 30, 2024 | 1.97 | 2.00 | 1.66 | 1.68 | 1.68 | -14.29% | 32,191 |
| Jul 29, 2024 | 2.10 | 2.10 | 1.96 | 1.96 | 1.96 | -2.24% | 6,884 |
| Jul 26, 2024 | 2.15 | 2.15 | 1.95 | 2.01 | 2.01 | -7.60% | 43,796 |
| Jul 25, 2024 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -0.91% | 2,573 |
| Jul 24, 2024 | 2.23 | 2.27 | 2.19 | 2.19 | 2.19 | -3.95% | 7,839 |
| Jul 23, 2024 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 2.24% | 19,304 |
| Jul 22, 2024 | 2.23 | 2.34 | 2.23 | 2.23 | 2.23 | 0.41% | 2,800 |
| Jul 19, 2024 | 2.22 | 2.25 | 2.22 | 2.22 | 2.22 | -4.27% | 1,759 |
| Jul 18, 2024 | 2.34 | 2.34 | 2.25 | 2.32 | 2.32 | -1.28% | 8,013 |
| Jul 17, 2024 | 2.32 | 2.39 | 2.31 | 2.35 | 2.35 | 0.86% | 12,589 |
| Jul 16, 2024 | 2.29 | 2.37 | 2.29 | 2.33 | 2.33 | 2.42% | 1,698 |
| Jul 15, 2024 | 2.26 | 2.33 | 2.26 | 2.28 | 2.28 | -0.66% | 7,216 |
| Jul 12, 2024 | 2.33 | 2.39 | 2.26 | 2.29 | 2.29 | -2.14% | 9,493 |
| Jul 11, 2024 | 2.17 | 2.41 | 2.17 | 2.34 | 2.34 | 6.56% | 12,702 |
| Jul 10, 2024 | 2.23 | 2.42 | 2.16 | 2.20 | 2.20 | -1.52% | 45,651 |
| Jul 9, 2024 | 2.16 | 2.25 | 2.16 | 2.23 | 2.23 | - | 3,533 |
| Jul 8, 2024 | 2.27 | 2.27 | 2.14 | 2.23 | 2.23 | 0.81% | 11,441 |
| Jul 5, 2024 | 2.25 | 2.25 | 2.20 | 2.21 | 2.21 | 1.70% | 1,849 |
| Jul 3, 2024 | 2.30 | 2.30 | 2.16 | 2.18 | 2.18 | -8.23% | 22,747 |
| Jul 2, 2024 | 2.40 | 2.40 | 2.34 | 2.37 | 2.37 | -1.25% | 4,012 |
| Jul 1, 2024 | 2.34 | 2.43 | 2.34 | 2.40 | 2.40 | 0.42% | 7,442 |
| Jun 28, 2024 | 2.34 | 2.44 | 2.31 | 2.39 | 2.39 | 2.58% | 12,268 |
| Jun 27, 2024 | 2.37 | 2.43 | 2.28 | 2.33 | 2.33 | -1.69% | 7,524 |
| Jun 26, 2024 | 2.44 | 2.44 | 2.30 | 2.37 | 2.37 | - | 4,685 |
| Jun 25, 2024 | 2.32 | 2.37 | 2.31 | 2.37 | 2.37 | 3.04% | 2,845 |
| Jun 24, 2024 | 2.32 | 2.40 | 2.30 | 2.30 | 2.30 | -3.77% | 8,153 |
| Jun 21, 2024 | 2.41 | 2.45 | 2.30 | 2.39 | 2.39 | 4.00% | 12,704 |
| Jun 20, 2024 | 2.41 | 2.45 | 2.23 | 2.30 | 2.30 | -4.65% | 40,419 |
| Jun 18, 2024 | 2.43 | 2.48 | 2.41 | 2.41 | 2.41 | -1.63% | 17,941 |
| Jun 17, 2024 | 2.59 | 2.59 | 2.42 | 2.45 | 2.45 | -0.81% | 7,602 |