Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
1.110
+0.020 (1.83%)
At close: Mar 28, 2025, 4:00 PM
1.125
+0.015 (1.35%)
Pre-market: Mar 31, 2025, 8:19 AM EDT
Motorsport Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.10 | 1.12 | 1.05 | 1.11 | 1.11 | 1.83% | 27,244 |
| Mar 27, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 10,585 |
| Mar 26, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 9,543 |
| Mar 25, 2025 | 1.10 | 1.18 | 1.10 | 1.17 | 1.17 | 6.36% | 25,588 |
| Mar 24, 2025 | 1.21 | 1.21 | 1.08 | 1.10 | 1.10 | -9.09% | 66,249 |
| Mar 21, 2025 | 1.22 | 1.24 | 1.10 | 1.21 | 1.21 | -0.82% | 95,351 |
| Mar 20, 2025 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 10,777 |
| Mar 19, 2025 | 1.28 | 1.38 | 1.23 | 1.25 | 1.25 | -0.40% | 32,839 |
| Mar 18, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 4.58% | 12,882 |
| Mar 17, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 7,264 |
| Mar 14, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 5,526 |
| Mar 13, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 6,066 |
| Mar 12, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 3,099 |
| Mar 11, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 7,942 |
| Mar 10, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 15,163 |
| Mar 7, 2025 | 1.35 | 1.40 | 1.27 | 1.28 | 1.28 | -5.19% | 74,445 |
| Mar 6, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 7.14% | 16,940 |
| Mar 5, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 3.28% | 13,308 |
| Mar 4, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 17,828 |
| Mar 3, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 4.31% | 13,984 |
| Feb 28, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -3.33% | 10,625 |
| Feb 27, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 13,832 |
| Feb 26, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 3.42% | 37,035 |
| Feb 25, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 28,814 |
| Feb 24, 2025 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -6.35% | 32,671 |
| Feb 21, 2025 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 58,781 |
| Feb 20, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 8,365 |
| Feb 19, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | - | 13,173 |
| Feb 18, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 11,269 |
| Feb 14, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -0.54% | 16,593 |
| Feb 13, 2025 | 1.29 | 1.31 | 1.25 | 1.31 | 1.31 | 1.32% | 27,318 |
| Feb 12, 2025 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.20% | 11,679 |
| Feb 11, 2025 | 1.35 | 1.39 | 1.26 | 1.32 | 1.32 | -1.57% | 22,328 |
| Feb 10, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.26% | 14,940 |
| Feb 7, 2025 | 1.35 | 1.44 | 1.34 | 1.37 | 1.37 | 2.31% | 15,164 |
| Feb 6, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | 0.75% | 18,880 |
| Feb 5, 2025 | 1.39 | 1.42 | 1.31 | 1.33 | 1.33 | -4.32% | 27,143 |
| Feb 4, 2025 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 30,633 |
| Feb 3, 2025 | 1.41 | 1.44 | 1.32 | 1.43 | 1.43 | 1.42% | 23,178 |
| Jan 31, 2025 | 1.46 | 1.48 | 1.38 | 1.41 | 1.41 | -5.37% | 30,582 |
| Jan 30, 2025 | 1.42 | 1.49 | 1.39 | 1.49 | 1.49 | 7.19% | 24,562 |
| Jan 29, 2025 | 1.42 | 1.48 | 1.25 | 1.39 | 1.39 | -3.47% | 78,688 |
| Jan 28, 2025 | 1.45 | 1.48 | 1.29 | 1.44 | 1.44 | -0.69% | 68,155 |
| Jan 27, 2025 | 1.49 | 1.55 | 1.40 | 1.45 | 1.45 | -1.36% | 56,028 |
| Jan 24, 2025 | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | 7.30% | 142,321 |
| Jan 23, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 2.24% | 7,115 |
| Jan 22, 2025 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -4.96% | 7,555 |
| Jan 21, 2025 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 2.92% | 16,674 |
| Jan 17, 2025 | 1.42 | 1.42 | 1.32 | 1.37 | 1.37 | -1.44% | 21,583 |
| Jan 16, 2025 | 1.37 | 1.49 | 1.33 | 1.39 | 1.39 | 1.46% | 16,631 |