Motorsport Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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