MSP Recovery, Inc. (MSPR)
NASDAQ: MSPR · Real-Time Price · USD
0.5967
-0.3533 (-37.19%)
Oct 29, 2025, 4:00 PM EDT - Market closed

MSP Recovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.650.660.550.61--35.79%1,576,183
Oct 28, 20250.801.030.790.950.9515.59%3,296,530
Oct 27, 20250.800.850.770.820.829.44%591,573
Oct 24, 20250.740.950.730.750.75-2.47%1,809,677
Oct 23, 20250.870.900.680.770.77-14.44%826,430
Oct 22, 20250.730.970.700.900.9022.58%2,262,259
Oct 21, 20250.820.820.720.730.73-19.14%6,109,296
Oct 20, 20250.930.970.850.910.91-2.37%400,385
Oct 17, 20250.980.990.910.930.93-6.05%239,509
Oct 16, 20251.041.060.940.990.99-3.89%378,842
Oct 15, 20251.081.151.021.031.03-4.63%396,900
Oct 14, 20251.091.151.001.081.08-2.70%497,692
Oct 13, 20251.181.241.071.111.11-3.48%280,000
Oct 10, 20251.341.551.131.151.15-10.85%1,096,118
Oct 9, 20251.171.381.161.291.2911.21%667,366
Oct 8, 20251.151.221.061.161.16-3.33%434,020
Oct 7, 20251.001.260.991.201.2020.00%1,197,683
Oct 6, 20251.001.190.971.001.000.99%1,107,245
Oct 3, 20250.911.040.890.990.998.99%557,287
Oct 2, 20250.940.970.840.910.91-6.96%477,175
Oct 1, 20251.051.050.910.980.98-13.58%876,006
Sep 30, 20251.291.301.091.131.13-13.74%854,044
Sep 29, 20251.371.381.301.311.31-5.76%531,167
Sep 26, 20251.331.431.201.391.390.72%803,704
Sep 25, 20251.451.461.321.381.38-4.83%475,438
Sep 24, 20251.441.511.411.451.453.57%732,242
Sep 23, 20251.421.501.361.401.40-1.41%618,805
Sep 22, 20251.371.471.321.421.42-4.05%518,626
Sep 19, 20251.371.481.311.481.483.50%1,899,734
Sep 18, 20251.351.461.311.431.4311.72%3,931,746
Sep 17, 20251.261.371.211.281.28-6.57%11,241,039
Sep 16, 20251.831.841.311.371.37-22.60%3,720,650
Sep 15, 20251.751.981.751.771.772.31%1,159,128
Sep 12, 20251.731.791.721.731.730.58%62,214
Sep 11, 20251.751.811.611.721.72-11.34%257,475
Sep 10, 20251.852.201.791.941.944.86%862,215
Sep 9, 20251.742.081.741.851.85-0.54%1,212,656
Sep 8, 20252.262.401.651.861.86-27.06%601,047
Sep 5, 20252.303.502.302.552.5513.84%5,121,433
Sep 4, 20252.562.562.102.242.24-12.50%209,770
Sep 3, 20253.253.412.482.562.56-24.48%229,156
Sep 2, 20253.103.752.943.393.397.65%211,983
Aug 29, 20253.123.323.083.153.15-4.29%30,387
Aug 28, 20253.153.332.803.293.294.18%83,624
Aug 27, 20253.123.313.073.163.161.35%23,356
Aug 26, 20252.773.122.773.123.1212.74%43,303
Aug 25, 20253.003.112.742.762.76-10.06%49,724
Aug 22, 20253.293.362.963.073.07-6.68%62,929
Aug 21, 20252.943.502.873.293.296.85%197,298
Aug 20, 20253.233.493.073.083.08-7.95%38,896