Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
4.630
+0.270 (6.19%)
At close: Mar 6, 2026, 4:00 PM EST
4.565
-0.065 (-1.40%)
After-hours: Mar 6, 2026, 7:55 PM EST
Motorsport Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.44 | 4.85 | 4.36 | 4.63 | 4.63 | 6.19% | 198,977 |
| Mar 5, 2026 | 4.13 | 4.85 | 4.11 | 4.36 | 4.36 | 7.65% | 518,437 |
| Mar 4, 2026 | 3.81 | 4.16 | 3.81 | 4.05 | 4.05 | 6.30% | 131,506 |
| Mar 3, 2026 | 3.72 | 3.90 | 3.65 | 3.81 | 3.81 | 2.42% | 52,715 |
| Mar 2, 2026 | 3.90 | 3.90 | 3.68 | 3.72 | 3.72 | -4.62% | 58,991 |
| Feb 27, 2026 | 3.65 | 3.94 | 3.59 | 3.90 | 3.90 | 5.41% | 66,430 |
| Feb 26, 2026 | 3.54 | 3.75 | 3.40 | 3.70 | 3.70 | 1.65% | 79,234 |
| Feb 25, 2026 | 3.60 | 3.66 | 3.52 | 3.64 | 3.64 | 1.11% | 32,713 |
| Feb 24, 2026 | 3.52 | 3.74 | 3.52 | 3.60 | 3.60 | 2.56% | 34,368 |
| Feb 23, 2026 | 3.35 | 3.81 | 3.35 | 3.51 | 3.51 | 9.01% | 172,921 |
| Feb 20, 2026 | 3.39 | 3.45 | 3.22 | 3.22 | 3.22 | -5.29% | 36,198 |
| Feb 19, 2026 | 3.21 | 3.43 | 3.20 | 3.40 | 3.40 | 5.92% | 20,748 |
| Feb 18, 2026 | 3.19 | 3.40 | 3.15 | 3.21 | 3.21 | 0.63% | 19,508 |
| Feb 17, 2026 | 3.22 | 3.27 | 3.10 | 3.19 | 3.19 | -1.09% | 25,272 |
| Feb 13, 2026 | 3.30 | 3.33 | 3.10 | 3.23 | 3.23 | -0.77% | 27,244 |
| Feb 12, 2026 | 3.31 | 3.42 | 3.10 | 3.25 | 3.25 | -2.11% | 66,884 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.19 | 3.32 | 3.32 | -5.14% | 49,557 |
| Feb 10, 2026 | 3.60 | 3.69 | 3.50 | 3.50 | 3.50 | -2.78% | 25,931 |
| Feb 9, 2026 | 3.68 | 3.68 | 3.47 | 3.60 | 3.60 | -1.10% | 14,745 |
| Feb 6, 2026 | 3.58 | 3.70 | 3.51 | 3.64 | 3.64 | 1.39% | 33,712 |
| Feb 5, 2026 | 3.70 | 3.87 | 3.47 | 3.59 | 3.59 | -4.52% | 33,802 |
| Feb 4, 2026 | 4.02 | 4.02 | 3.67 | 3.76 | 3.76 | -5.53% | 56,379 |
| Feb 3, 2026 | 4.14 | 4.14 | 3.85 | 3.98 | 3.98 | -2.45% | 35,479 |
| Feb 2, 2026 | 4.08 | 4.23 | 3.90 | 4.08 | 4.08 | -0.97% | 48,911 |
| Jan 30, 2026 | 4.31 | 4.33 | 4.03 | 4.12 | 4.12 | -5.72% | 68,235 |
| Jan 29, 2026 | 4.38 | 4.45 | 4.23 | 4.37 | 4.37 | -1.13% | 105,399 |
| Jan 28, 2026 | 4.20 | 4.57 | 4.20 | 4.42 | 4.42 | 4.74% | 101,944 |
| Jan 27, 2026 | 4.24 | 4.35 | 4.20 | 4.22 | 4.22 | 0.24% | 45,531 |
| Jan 26, 2026 | 4.22 | 4.38 | 4.01 | 4.21 | 4.21 | - | 117,437 |
| Jan 23, 2026 | 3.70 | 4.30 | 3.70 | 4.21 | 4.21 | 13.78% | 131,375 |
| Jan 22, 2026 | 3.28 | 3.74 | 3.28 | 3.70 | 3.70 | 11.11% | 130,742 |
| Jan 21, 2026 | 3.37 | 3.40 | 3.21 | 3.33 | 3.33 | -1.19% | 52,410 |
| Jan 20, 2026 | 3.32 | 3.52 | 3.29 | 3.37 | 3.37 | 1.51% | 134,629 |
| Jan 16, 2026 | 3.22 | 3.43 | 3.10 | 3.32 | 3.32 | -2.35% | 34,709 |
| Jan 15, 2026 | 3.50 | 3.68 | 3.36 | 3.40 | 3.40 | -2.30% | 26,844 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.28 | 3.48 | 3.48 | 4.82% | 32,448 |
| Jan 13, 2026 | 3.62 | 3.66 | 3.30 | 3.32 | 3.32 | -5.68% | 65,286 |
| Jan 12, 2026 | 3.10 | 3.62 | 3.02 | 3.52 | 3.52 | 15.41% | 938,332 |
| Jan 9, 2026 | 3.05 | 3.11 | 3.04 | 3.05 | 3.05 | 0.33% | 13,975 |
| Jan 8, 2026 | 2.99 | 3.16 | 2.99 | 3.04 | 3.04 | 0.33% | 14,499 |
| Jan 7, 2026 | 3.06 | 3.12 | 2.99 | 3.03 | 3.03 | -1.94% | 29,407 |
| Jan 6, 2026 | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | 1.64% | 35,097 |
| Jan 5, 2026 | 3.13 | 3.20 | 3.02 | 3.04 | 3.04 | - | 43,606 |
| Jan 2, 2026 | 3.17 | 3.25 | 2.93 | 3.04 | 3.04 | -4.10% | 91,404 |
| Dec 31, 2025 | 3.10 | 3.23 | 3.08 | 3.17 | 3.17 | 1.28% | 26,301 |
| Dec 30, 2025 | 3.15 | 3.15 | 3.05 | 3.13 | 3.13 | 2.29% | 41,593 |
| Dec 29, 2025 | 3.16 | 3.24 | 3.06 | 3.06 | 3.06 | -3.16% | 78,545 |
| 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 |