MSP Recovery, Inc. (MSPR)
NASDAQ: MSPR · Real-Time Price · USD
1.980
-0.020 (-1.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

MSP Recovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.052.061.931.981.98-1.00%35,155
Apr 24, 20251.972.061.972.002.000.50%38,668
Apr 23, 20251.972.191.931.991.99-1.97%103,283
Apr 22, 20252.162.202.012.032.03-7.73%70,029
Apr 21, 20252.052.472.052.202.206.28%265,753
Apr 17, 20251.722.191.652.072.0718.29%224,896
Apr 16, 20252.142.181.731.751.75-24.24%425,992
Apr 15, 20252.832.832.182.312.31-18.37%632,994
Apr 14, 20252.232.882.112.832.8313.20%1,947,672
Apr 11, 20253.233.532.222.502.5095.31%86,841,976
Apr 10, 20251.331.391.271.281.28-7.25%710,259
Apr 9, 20251.211.491.211.381.382.99%86,276
Apr 8, 20251.421.441.271.341.34-7.59%18,437
Apr 7, 20251.311.451.151.451.459.85%63,455
Apr 4, 20251.421.421.261.321.32-6.71%19,127
Apr 3, 20251.371.481.201.421.42-9.87%53,793
Apr 2, 20251.191.581.171.571.5728.69%137,944
Apr 1, 20251.261.261.101.221.22-3.94%31,328
Mar 31, 20251.331.371.251.271.27-7.97%23,581
Mar 28, 20251.401.421.271.381.38-2.82%15,292
Mar 27, 20251.421.421.311.421.42-18,037
Mar 26, 20251.511.561.311.421.42-5.96%34,107
Mar 25, 20251.301.611.261.511.5117.05%115,593
Mar 24, 20251.341.341.171.291.29-0.77%60,089
Mar 21, 20251.361.361.241.301.30-4.41%46,795
Mar 20, 20251.411.451.271.361.36-3.55%40,499
Mar 19, 20251.591.601.331.411.41-8.44%51,535
Mar 18, 20251.671.741.501.541.54-9.94%44,857
Mar 17, 20251.751.791.631.711.71-4.47%30,300
Mar 14, 20251.721.801.671.791.794.07%27,878
Mar 13, 20251.761.821.701.721.72-4.97%15,839
Mar 12, 20251.771.881.701.811.812.26%28,172
Mar 11, 20251.761.851.751.771.77-2.21%18,999
Mar 10, 20251.981.981.751.811.81-9.05%18,781
Mar 7, 20251.742.011.741.991.9912.43%43,231
Mar 6, 20251.982.051.691.771.77-9.69%94,178
Mar 5, 20252.002.111.921.961.96-2.00%10,523
Mar 4, 20251.842.121.722.002.008.11%57,282
Mar 3, 20251.991.991.751.851.85-6.09%32,698
Feb 28, 20252.132.131.901.971.97-7.51%50,791
Feb 27, 20252.322.322.112.132.13-6.58%43,374
Feb 26, 20252.212.382.182.282.28-1.72%58,609
Feb 25, 20252.172.552.172.322.323.11%106,670
Feb 24, 20252.502.502.172.252.25-10.36%67,445
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