Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
3.990
+0.110 (2.84%)
Aug 18, 2026, 4:00 PM EDT - Market closed
Motorsport Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.85 | 4.10 | 3.85 | 3.99 | 3.99 | 2.84% | 46,703 |
| Aug 17, 2026 | 3.79 | 4.30 | 3.71 | 3.88 | 3.88 | -12.61% | 243,998 |
| Aug 14, 2026 | 4.56 | 4.70 | 4.36 | 4.44 | 4.44 | -0.89% | 90,517 |
| Aug 13, 2026 | 4.36 | 4.65 | 4.33 | 4.48 | 4.48 | 3.23% | 28,938 |
| Aug 12, 2026 | 4.45 | 4.63 | 4.34 | 4.34 | 4.34 | -2.25% | 25,308 |
| Aug 11, 2026 | 4.34 | 4.50 | 4.30 | 4.44 | 4.44 | 2.07% | 18,966 |
| Aug 10, 2026 | 4.24 | 4.63 | 4.20 | 4.35 | 4.35 | 6.10% | 40,116 |
| Aug 7, 2026 | 3.96 | 4.24 | 3.89 | 4.10 | 4.10 | 5.40% | 29,771 |
| Aug 6, 2026 | 4.48 | 4.50 | 3.23 | 3.89 | 3.89 | -12.78% | 280,424 |
| Aug 5, 2026 | 4.39 | 4.56 | 4.31 | 4.46 | 4.46 | 4.45% | 34,749 |
| Aug 4, 2026 | 4.62 | 4.68 | 4.10 | 4.27 | 4.27 | -9.73% | 105,523 |
| Aug 3, 2026 | 4.39 | 4.75 | 4.32 | 4.73 | 4.73 | 9.24% | 28,801 |
| Jul 31, 2026 | 4.48 | 4.48 | 4.33 | 4.33 | 4.33 | -4.84% | 2,557 |
| Jul 30, 2026 | 4.38 | 4.85 | 4.36 | 4.55 | 4.55 | 6.31% | 24,966 |
| Jul 29, 2026 | 4.36 | 4.40 | 4.26 | 4.28 | 4.28 | -1.38% | 11,250 |
| Jul 28, 2026 | 4.45 | 4.57 | 4.23 | 4.34 | 4.34 | -1.59% | 14,633 |
| Jul 27, 2026 | 4.46 | 4.58 | 4.25 | 4.41 | 4.41 | 0.92% | 15,523 |
| Jul 24, 2026 | 4.26 | 4.55 | 4.20 | 4.37 | 4.37 | 4.55% | 32,948 |
| Jul 23, 2026 | 4.43 | 4.45 | 4.15 | 4.18 | 4.18 | -4.78% | 7,560 |
| Jul 22, 2026 | 4.60 | 4.60 | 4.36 | 4.39 | 4.39 | -5.18% | 5,749 |
| Jul 21, 2026 | 4.36 | 4.72 | 4.36 | 4.63 | 4.63 | -2.11% | 5,935 |
| Jul 20, 2026 | 4.57 | 4.85 | 4.42 | 4.73 | 4.73 | 1.94% | 24,559 |
| Jul 17, 2026 | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | -0.85% | 3,392 |
| Jul 16, 2026 | 4.65 | 4.75 | 4.57 | 4.68 | 4.68 | 2.63% | 25,091 |
| Jul 15, 2026 | 4.38 | 4.73 | 4.30 | 4.56 | 4.56 | 3.64% | 19,348 |
| Jul 14, 2026 | 4.65 | 4.65 | 4.39 | 4.40 | 4.40 | -1.12% | 6,053 |
| Jul 13, 2026 | 4.50 | 4.60 | 4.35 | 4.45 | 4.45 | -3.47% | 9,760 |
| Jul 10, 2026 | 4.54 | 4.77 | 4.54 | 4.61 | 4.61 | -0.22% | 6,327 |
| Jul 9, 2026 | 4.35 | 4.78 | 4.35 | 4.62 | 4.62 | 6.94% | 25,343 |
| Jul 8, 2026 | 4.60 | 4.65 | 4.24 | 4.32 | 4.32 | -7.89% | 22,033 |
| Jul 7, 2026 | 4.79 | 5.02 | 4.57 | 4.69 | 4.69 | -2.09% | 75,916 |
| Jul 6, 2026 | 4.36 | 4.83 | 4.35 | 4.79 | 4.79 | 11.14% | 79,309 |
| Jul 2, 2026 | 4.19 | 4.43 | 3.90 | 4.31 | 4.31 | 5.12% | 83,972 |
| Jul 1, 2026 | 3.91 | 4.20 | 3.83 | 4.10 | 4.10 | 2.50% | 38,157 |
| Jun 30, 2026 | 4.00 | 4.05 | 3.55 | 4.00 | 4.00 | - | 158,440 |
| Jun 29, 2026 | 3.80 | 4.09 | 3.78 | 4.00 | 4.00 | 4.44% | 42,224 |
| Jun 26, 2026 | 3.92 | 3.92 | 3.78 | 3.83 | 3.83 | -3.28% | 21,966 |
| Jun 25, 2026 | 4.00 | 4.04 | 3.93 | 3.96 | 3.96 | -1.98% | 63,920 |
| Jun 24, 2026 | 4.01 | 4.10 | 3.99 | 4.04 | 4.04 | 0.25% | 33,770 |
| Jun 23, 2026 | 3.96 | 4.12 | 3.92 | 4.03 | 4.03 | 1.00% | 40,419 |
| Jun 22, 2026 | 3.98 | 4.07 | 3.96 | 3.99 | 3.99 | 0.76% | 36,396 |
| Jun 18, 2026 | 3.75 | 3.96 | 3.75 | 3.96 | 3.96 | 5.60% | 39,370 |
| Jun 17, 2026 | 3.92 | 3.92 | 3.75 | 3.75 | 3.75 | -3.85% | 28,679 |
| Jun 16, 2026 | 3.99 | 4.24 | 3.70 | 3.90 | 3.90 | -0.51% | 70,285 |
| Jun 15, 2026 | 4.32 | 4.35 | 3.91 | 3.92 | 3.92 | -10.09% | 49,780 |
| Jun 12, 2026 | 4.13 | 4.39 | 4.13 | 4.36 | 4.36 | 3.81% | 64,959 |
| Jun 11, 2026 | 4.18 | 4.34 | 4.11 | 4.20 | 4.20 | -1.87% | 48,701 |
| Jun 10, 2026 | 4.21 | 4.37 | 4.21 | 4.28 | 4.28 | 1.18% | 14,621 |
| Jun 9, 2026 | 4.19 | 4.29 | 4.11 | 4.23 | 4.23 | -0.47% | 26,153 |
| Jun 8, 2026 | 4.11 | 4.26 | 4.07 | 4.25 | 4.25 | 1.67% | 71,663 |