Skip to main content
MSP Recovery, Inc. (MSPR)
NASDAQ: MSPR · Real-Time Price · USD
2.510
+0.040 (1.62%)
At close: Feb 21, 2025, 4:00 PM
2.580
+0.070 (2.79%)
After-hours: Feb 21, 2025, 5:38 PM EST

MSP Recovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.542.552.402.512.511.62%90,206
Feb 20, 20252.712.762.462.472.47-9.85%64,677
Feb 19, 20252.912.932.702.742.74-7.74%52,901
Feb 18, 20252.883.002.822.972.974.58%89,251
Feb 14, 20253.123.142.762.842.84-1.39%83,488
Feb 13, 20252.773.092.562.882.883.97%179,258
Feb 12, 20252.812.912.652.772.772.21%83,055
Feb 11, 20252.522.842.422.712.717.97%172,162
Feb 10, 20252.873.282.492.512.51-12.54%432,656
Feb 7, 20252.973.402.622.872.87-1.71%1,294,521
Feb 6, 20251.853.051.852.922.9264.97%12,573,563
Feb 5, 20251.781.821.761.771.77-0.56%13,700
Feb 4, 20251.741.831.741.781.78-28,450
Feb 3, 20251.831.881.701.781.78-2.73%34,998
Jan 31, 20251.891.891.821.831.83-2.14%14,822
Jan 30, 20251.831.921.831.871.870.54%33,099
Jan 29, 20251.981.981.841.861.86-6.06%21,845
Jan 28, 20251.922.021.921.981.980.51%26,931
Jan 27, 20252.052.101.941.971.97-4.83%29,503
Jan 24, 20252.022.071.992.072.071.47%28,791
Jan 23, 20252.192.192.002.042.04-5.12%35,993
Jan 22, 20252.262.262.142.152.15-2.71%23,512
Jan 21, 20252.192.352.102.212.212.31%75,613
Jan 17, 20252.332.342.132.162.16-7.30%28,498
Jan 16, 20252.282.392.112.332.331.30%67,633
Jan 15, 20252.202.322.112.302.303.14%79,549
Jan 14, 20252.172.242.082.232.233.72%26,964
Jan 13, 20252.192.191.972.152.15-1.83%55,996
Jan 10, 20252.262.321.942.192.19-0.90%79,015
Jan 8, 20252.342.432.172.212.21-8.30%105,411
Jan 7, 20252.252.502.252.412.414.78%130,680
Jan 6, 20252.362.472.272.302.30-3.36%94,559
Jan 3, 20252.422.422.222.382.38-1.24%138,590
Jan 2, 20252.272.462.222.412.416.17%149,624
Dec 31, 20242.042.482.042.272.2710.19%402,760
Dec 30, 20242.092.152.022.062.06-1.90%96,556
Dec 27, 20242.172.171.952.102.101.94%154,881
Dec 26, 20241.862.201.832.062.069.57%320,975
Dec 24, 20241.811.901.751.881.887.43%178,821
Dec 23, 20241.751.821.701.751.75-2.23%104,574
Dec 20, 20241.891.971.651.791.79-6.28%353,706
Dec 19, 20241.792.011.751.911.919.77%303,458
Dec 18, 20242.002.031.671.741.74-10.31%1,267,711
Dec 17, 20241.692.041.601.941.9416.17%4,643,819
Dec 16, 20241.681.731.561.671.67-6.18%219,639
Dec 13, 20241.921.921.701.781.78-1.66%171,078
Dec 12, 20242.302.351.771.811.81-20.61%482,123
Dec 11, 20241.992.381.852.282.2812.87%480,028
Dec 10, 20242.152.221.752.022.02-12.17%467,764
Dec 9, 20242.402.772.152.302.30-29.01%775,677
Dec 6, 20241.674.121.613.243.24103.77%29,084,514
Dec 5, 20241.571.611.511.591.591.27%197,586
Dec 4, 20241.651.651.511.571.57-3.09%247,463
Dec 3, 20241.701.731.571.621.62-4.71%270,403
Dec 2, 20241.521.701.431.701.709.68%371,899
Nov 29, 20241.631.641.501.551.55-7.19%145,687
Nov 27, 20241.591.731.561.671.677.74%175,640
Nov 26, 20241.681.771.541.551.55-9.88%274,888
Nov 25, 20241.751.911.611.721.72-10.42%833,432
Nov 22, 20241.791.981.621.921.9229.73%25,849,606
Nov 21, 20241.581.601.441.481.48-8.07%166,667
Nov 20, 20241.621.731.571.611.61-4.17%142,320
Nov 19, 20241.651.691.481.681.68-0.59%176,647
Nov 18, 20241.871.941.481.691.69-7.14%352,006
Nov 15, 20241.952.101.531.821.82-20.87%568,611
Nov 14, 20242.242.352.142.302.30-5.93%402,881
Nov 13, 20242.522.582.102.452.45-14.15%469,075
Nov 12, 20243.675.002.812.852.85-10.10%6,814,171
Nov 11, 20243.003.302.793.173.172.09%129,730
Nov 8, 20243.003.132.583.103.108.12%133,908
Nov 7, 20242.892.992.572.872.87-4.33%163,119
Nov 6, 20242.724.152.573.003.008.11%1,579,516
Nov 5, 20242.532.972.502.782.789.90%182,418
Nov 4, 20242.652.652.382.532.53-5.61%110,629
Nov 1, 20242.662.882.262.682.684.98%207,126
Oct 31, 20243.253.402.452.552.55-15.99%1,119,854
Oct 30, 20243.233.292.993.033.03-6.91%71,634
Oct 29, 20243.453.533.143.263.26-6.70%91,907
Oct 28, 20243.533.573.383.493.49-1.22%40,463
Oct 25, 20243.673.673.443.543.54-3.63%57,818
Oct 24, 20243.333.983.333.673.673.56%293,285
Oct 23, 20244.294.503.393.543.54-6.54%368,526
Oct 22, 20243.434.053.433.793.797.37%183,003
Oct 21, 20243.453.603.453.533.530.14%20,775
Oct 18, 20243.673.673.483.533.53-3.95%29,382
Oct 17, 20243.573.693.383.673.673.44%34,069
Oct 16, 20243.613.703.483.553.55-1.66%24,375
Oct 15, 20243.533.643.453.613.61-0.74%20,672
Oct 14, 20243.583.643.493.643.641.54%23,653
Oct 11, 20243.473.583.473.583.583.17%16,282
Oct 10, 20243.253.543.253.473.473.18%23,584
Oct 9, 20243.563.703.333.363.36-5.53%49,486
Oct 8, 20243.663.703.393.563.56-1.11%41,072
Oct 7, 20243.753.753.553.603.60-4.64%25,954
Oct 4, 20243.703.853.703.783.78-0.19%34,747
Oct 3, 20244.054.123.503.783.78-6.39%63,499
Oct 2, 20244.004.423.464.044.0414.35%334,329
Oct 1, 20243.723.833.383.533.53-5.79%40,708
Sep 30, 20243.823.883.633.753.75-1.83%27,530
Sep 27, 20243.753.873.753.823.821.87%43,636