Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
5.62
+0.17 (3.12%)
At close: Oct 16, 2026, 4:00 PM EDT
5.63
+0.01 (0.19%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Motorsport Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.45 | 5.65 | 5.38 | 5.62 | 5.62 | 3.12% | 85,834 |
| Oct 15, 2026 | 5.03 | 5.47 | 5.03 | 5.45 | 5.45 | 2.25% | 59,862 |
| Oct 14, 2026 | 5.36 | 5.42 | 5.28 | 5.33 | 5.33 | -1.66% | 43,781 |
| Oct 13, 2026 | 5.22 | 5.50 | 5.21 | 5.42 | 5.42 | 2.26% | 56,584 |
| Oct 12, 2026 | 5.49 | 5.49 | 5.04 | 5.30 | 5.30 | 3.31% | 123,296 |
| Oct 9, 2026 | 5.10 | 5.22 | 5.05 | 5.13 | 5.13 | -0.58% | 37,932 |
| Oct 8, 2026 | 5.35 | 5.35 | 5.00 | 5.16 | 5.16 | -3.55% | 83,863 |
| Oct 7, 2026 | 5.23 | 5.47 | 5.10 | 5.35 | 5.35 | 2.88% | 87,779 |
| Oct 6, 2026 | 5.40 | 5.50 | 5.13 | 5.20 | 5.20 | -3.35% | 72,346 |
| Oct 5, 2026 | 4.92 | 5.40 | 4.87 | 5.38 | 5.38 | 10.70% | 242,060 |
| Oct 2, 2026 | 4.86 | 5.07 | 4.71 | 4.86 | 4.86 | 0.41% | 62,761 |
| Oct 1, 2026 | 4.90 | 5.08 | 4.83 | 4.84 | 4.84 | -0.62% | 114,996 |
| Sep 30, 2026 | 4.54 | 4.93 | 4.48 | 4.87 | 4.87 | 7.27% | 120,065 |
| Sep 29, 2026 | 4.31 | 4.60 | 4.31 | 4.54 | 4.54 | 2.71% | 69,293 |
| Sep 28, 2026 | 4.36 | 4.42 | 4.31 | 4.42 | 4.42 | 3.27% | 62,003 |
| Sep 25, 2026 | 4.26 | 4.43 | 4.23 | 4.28 | 4.28 | 2.15% | 52,295 |
| Sep 24, 2026 | 4.23 | 4.28 | 4.17 | 4.19 | 4.19 | -3.68% | 50,499 |
| Sep 23, 2026 | 4.28 | 4.47 | 4.22 | 4.35 | 4.35 | 2.84% | 50,583 |
| Sep 22, 2026 | 4.20 | 4.30 | 4.20 | 4.23 | 4.23 | -0.47% | 43,749 |
| Sep 21, 2026 | 4.18 | 4.35 | 4.16 | 4.25 | 4.25 | 2.41% | 86,001 |
| Sep 18, 2026 | 4.29 | 4.47 | 4.14 | 4.15 | 4.15 | -8.39% | 163,925 |
| Sep 17, 2026 | 4.47 | 4.78 | 4.47 | 4.53 | 4.53 | 5.35% | 149,116 |
| Sep 16, 2026 | 4.27 | 4.64 | 4.26 | 4.30 | 4.30 | -1.60% | 70,326 |
| Sep 15, 2026 | 4.38 | 4.55 | 4.35 | 4.37 | 4.37 | -1.80% | 79,965 |
| Sep 14, 2026 | 4.85 | 4.85 | 4.30 | 4.45 | 4.45 | -10.46% | 232,479 |
| Sep 11, 2026 | 4.64 | 5.21 | 4.64 | 4.97 | 4.97 | 7.34% | 184,205 |
| Sep 10, 2026 | 5.12 | 5.12 | 4.62 | 4.63 | 4.63 | -10.96% | 71,987 |
| Sep 9, 2026 | 4.83 | 5.25 | 4.66 | 5.20 | 5.20 | 8.33% | 234,127 |
| Sep 8, 2026 | 4.85 | 5.19 | 4.60 | 4.80 | 4.80 | 4.80% | 266,728 |
| Sep 4, 2026 | 4.07 | 4.68 | 4.06 | 4.58 | 4.58 | 13.93% | 313,084 |
| Sep 3, 2026 | 4.16 | 4.27 | 4.01 | 4.02 | 4.02 | -1.47% | 89,429 |
| Sep 2, 2026 | 4.00 | 4.29 | 4.00 | 4.08 | 4.08 | 4.35% | 95,640 |
| Sep 1, 2026 | 4.04 | 4.10 | 3.90 | 3.91 | 3.91 | 0.77% | 54,506 |
| Aug 31, 2026 | 3.84 | 3.97 | 3.83 | 3.88 | 3.88 | -0.26% | 19,547 |
| Aug 28, 2026 | 3.93 | 4.05 | 3.83 | 3.89 | 3.89 | -0.26% | 25,884 |
| Aug 27, 2026 | 3.95 | 3.97 | 3.87 | 3.90 | 3.90 | -2.74% | 52,463 |
| Aug 26, 2026 | 3.96 | 4.10 | 3.96 | 4.01 | 4.01 | 0.50% | 5,666 |
| Aug 25, 2026 | 4.05 | 4.10 | 3.99 | 3.99 | 3.99 | -1.48% | 18,192 |
| Aug 24, 2026 | 4.04 | 4.27 | 3.88 | 4.05 | 4.05 | 2.40% | 46,664 |
| Aug 21, 2026 | 3.70 | 4.06 | 3.50 | 3.96 | 3.96 | 4.08% | 125,179 |
| Aug 20, 2026 | 3.97 | 4.28 | 3.79 | 3.80 | 3.80 | -3.80% | 113,012 |
| Aug 19, 2026 | 4.00 | 4.17 | 3.93 | 3.95 | 3.95 | -1.00% | 13,697 |
| 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% | 244,027 |
| Aug 14, 2026 | 4.56 | 4.70 | 4.36 | 4.44 | 4.44 | -0.89% | 96,172 |
| Aug 13, 2026 | 4.36 | 4.65 | 4.33 | 4.48 | 4.48 | 3.23% | 28,943 |
| 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% | 18,996 |
| Aug 10, 2026 | 4.24 | 4.63 | 4.20 | 4.35 | 4.35 | 6.10% | 40,120 |
| Aug 7, 2026 | 3.96 | 4.24 | 3.89 | 4.10 | 4.10 | 5.40% | 29,794 |