Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
2.750
-0.030 (-1.08%)
At close: Jun 20, 2025, 4:00 PM
2.720
-0.030 (-1.09%)
After-hours: Jun 20, 2025, 4:27 PM EDT

Motorsport Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20252.852.882.722.722.72-2.16%30,197
Jun 18, 20252.692.832.692.782.781.46%21,325
Jun 17, 20252.802.802.712.742.74-2.66%24,370
Jun 16, 20252.722.862.722.822.823.87%11,008
Jun 13, 20252.802.802.652.712.71-3.56%21,897
Jun 12, 20252.942.972.812.812.81-2.77%13,660
Jun 11, 20252.852.942.852.892.890.52%7,167
Jun 10, 20252.873.002.812.882.881.41%16,023
Jun 9, 20252.772.992.722.842.841.61%30,151
Jun 6, 20252.732.822.672.792.79-18,472
Jun 5, 20252.882.982.752.792.79-6.06%138,571
Jun 4, 20253.063.072.782.972.97-3.26%54,508
Jun 3, 20252.773.102.763.073.079.25%36,315
Jun 2, 20253.003.122.502.812.81-9.06%153,450
May 30, 20253.183.333.003.093.091.31%98,518
May 29, 20253.303.333.003.053.05-8.68%214,551
May 28, 20253.393.403.173.343.341.52%92,551
May 27, 20252.963.502.963.293.2911.15%394,412
May 23, 20252.812.992.812.962.96-0.67%62,051
May 22, 20252.943.002.912.982.981.36%43,343
May 21, 20252.912.982.822.942.941.38%43,723
May 20, 20252.802.932.782.902.900.35%69,407
May 19, 20252.852.982.762.892.893.96%114,929
May 16, 20252.592.882.512.782.7813.01%75,588
May 15, 20252.512.582.452.462.46-1.99%21,374
May 14, 20252.432.562.432.512.513.29%36,137
May 13, 20252.382.572.302.432.432.10%48,097
May 12, 20252.462.472.232.382.38-4.42%88,497
May 9, 20252.332.572.312.492.497.33%160,749
May 8, 20252.362.432.242.322.32-4.53%66,450
May 7, 20252.462.652.402.432.43-2.80%38,071
May 6, 20252.602.652.482.502.50-2.72%29,564
May 5, 20252.472.652.422.572.571.98%33,386
May 2, 20252.542.562.472.522.52-0.79%50,572
May 1, 20252.352.622.352.542.544.10%62,296
Apr 30, 20252.312.452.312.442.440.83%63,062
Apr 29, 20252.542.542.292.422.42-8.68%112,337
Apr 28, 20252.353.092.322.652.6510.42%660,655
Apr 25, 20252.412.492.312.402.40-0.41%124,920
Apr 24, 20252.212.442.212.412.416.17%383,132
Apr 23, 20252.212.472.102.272.272.25%288,879
Apr 22, 20252.322.382.062.222.22-3.06%313,935
Apr 21, 20252.912.951.932.292.29-16.73%2,387,105
Apr 17, 20251.183.101.182.752.75145.54%36,058,545
Apr 16, 20251.071.440.921.121.123.70%1,155,687
Apr 15, 20250.881.080.831.081.0824.03%3,459,250
Apr 14, 20250.850.900.850.870.875.16%16,022
Apr 11, 20250.820.880.820.830.830.36%22,879
Apr 10, 20250.830.850.830.830.83-8,564
Apr 9, 20250.830.860.730.830.830.49%26,877