MSP Recovery, Inc. (MSPR)
NASDAQ: MSPR · Real-Time Price · USD
1.280
-0.100 (-7.25%)
Mar 31, 2025, 3:31 PM EDT - Market open
MSP Recovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.40 | 1.42 | 1.27 | 1.38 | 1.38 | -2.82% | 15,292 |
| Mar 27, 2025 | 1.42 | 1.42 | 1.31 | 1.42 | 1.42 | - | 18,037 |
| Mar 26, 2025 | 1.51 | 1.56 | 1.31 | 1.42 | 1.42 | -5.96% | 34,107 |
| Mar 25, 2025 | 1.30 | 1.61 | 1.26 | 1.51 | 1.51 | 17.05% | 115,593 |
| Mar 24, 2025 | 1.34 | 1.34 | 1.17 | 1.29 | 1.29 | -0.77% | 60,089 |
| Mar 21, 2025 | 1.36 | 1.36 | 1.24 | 1.30 | 1.30 | -4.41% | 46,795 |
| Mar 20, 2025 | 1.41 | 1.45 | 1.27 | 1.36 | 1.36 | -3.55% | 40,499 |
| Mar 19, 2025 | 1.59 | 1.60 | 1.33 | 1.41 | 1.41 | -8.44% | 51,535 |
| Mar 18, 2025 | 1.67 | 1.74 | 1.50 | 1.54 | 1.54 | -9.94% | 44,857 |
| Mar 17, 2025 | 1.75 | 1.79 | 1.63 | 1.71 | 1.71 | -4.47% | 30,300 |
| Mar 14, 2025 | 1.72 | 1.80 | 1.67 | 1.79 | 1.79 | 4.07% | 27,878 |
| Mar 13, 2025 | 1.76 | 1.82 | 1.70 | 1.72 | 1.72 | -4.97% | 15,839 |
| Mar 12, 2025 | 1.77 | 1.88 | 1.70 | 1.81 | 1.81 | 2.26% | 28,172 |
| Mar 11, 2025 | 1.76 | 1.85 | 1.75 | 1.77 | 1.77 | -2.21% | 18,999 |
| Mar 10, 2025 | 1.98 | 1.98 | 1.75 | 1.81 | 1.81 | -9.05% | 18,781 |
| Mar 7, 2025 | 1.74 | 2.01 | 1.74 | 1.99 | 1.99 | 12.43% | 43,231 |
| Mar 6, 2025 | 1.98 | 2.05 | 1.69 | 1.77 | 1.77 | -9.69% | 94,178 |
| Mar 5, 2025 | 2.00 | 2.11 | 1.92 | 1.96 | 1.96 | -2.00% | 10,523 |
| Mar 4, 2025 | 1.84 | 2.12 | 1.72 | 2.00 | 2.00 | 8.11% | 57,282 |
| Mar 3, 2025 | 1.99 | 1.99 | 1.75 | 1.85 | 1.85 | -6.09% | 32,698 |
| Feb 28, 2025 | 2.13 | 2.13 | 1.90 | 1.97 | 1.97 | -7.51% | 50,791 |
| Feb 27, 2025 | 2.32 | 2.32 | 2.11 | 2.13 | 2.13 | -6.58% | 43,374 |
| Feb 26, 2025 | 2.21 | 2.38 | 2.18 | 2.28 | 2.28 | -1.72% | 58,609 |
| Feb 25, 2025 | 2.17 | 2.55 | 2.17 | 2.32 | 2.32 | 3.11% | 106,670 |
| Feb 24, 2025 | 2.50 | 2.50 | 2.17 | 2.25 | 2.25 | -10.36% | 67,445 |
| Feb 21, 2025 | 2.54 | 2.55 | 2.40 | 2.51 | 2.51 | 1.62% | 90,206 |
| Feb 20, 2025 | 2.71 | 2.76 | 2.46 | 2.47 | 2.47 | -9.85% | 64,677 |
| Feb 19, 2025 | 2.91 | 2.93 | 2.70 | 2.74 | 2.74 | -7.74% | 52,901 |
| Feb 18, 2025 | 2.88 | 3.00 | 2.82 | 2.97 | 2.97 | 4.58% | 89,251 |
| Feb 14, 2025 | 3.12 | 3.14 | 2.76 | 2.84 | 2.84 | -1.39% | 83,488 |
| Feb 13, 2025 | 2.77 | 3.09 | 2.56 | 2.88 | 2.88 | 3.97% | 179,258 |
| Feb 12, 2025 | 2.81 | 2.91 | 2.65 | 2.77 | 2.77 | 2.21% | 83,055 |
| Feb 11, 2025 | 2.52 | 2.84 | 2.42 | 2.71 | 2.71 | 7.97% | 172,162 |
| Feb 10, 2025 | 2.87 | 3.28 | 2.49 | 2.51 | 2.51 | -12.54% | 432,656 |
| Feb 7, 2025 | 2.97 | 3.40 | 2.62 | 2.87 | 2.87 | -1.71% | 1,294,521 |
| Feb 6, 2025 | 1.85 | 3.05 | 1.85 | 2.92 | 2.92 | 64.97% | 12,573,563 |
| Feb 5, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 13,700 |
| Feb 4, 2025 | 1.74 | 1.83 | 1.74 | 1.78 | 1.78 | - | 28,450 |
| Feb 3, 2025 | 1.83 | 1.88 | 1.70 | 1.78 | 1.78 | -2.73% | 34,998 |
| Jan 31, 2025 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -2.14% | 14,822 |
| Jan 30, 2025 | 1.83 | 1.92 | 1.83 | 1.87 | 1.87 | 0.54% | 33,099 |
| Jan 29, 2025 | 1.98 | 1.98 | 1.84 | 1.86 | 1.86 | -6.06% | 21,845 |
| Jan 28, 2025 | 1.92 | 2.02 | 1.92 | 1.98 | 1.98 | 0.51% | 26,931 |
| Jan 27, 2025 | 2.05 | 2.10 | 1.94 | 1.97 | 1.97 | -4.83% | 29,503 |
| Jan 24, 2025 | 2.02 | 2.07 | 1.99 | 2.07 | 2.07 | 1.47% | 28,791 |
| Jan 23, 2025 | 2.19 | 2.19 | 2.00 | 2.04 | 2.04 | -5.12% | 35,993 |
| Jan 22, 2025 | 2.26 | 2.26 | 2.14 | 2.15 | 2.15 | -2.71% | 23,512 |
| Jan 21, 2025 | 2.19 | 2.35 | 2.10 | 2.21 | 2.21 | 2.31% | 75,613 |
| Jan 17, 2025 | 2.33 | 2.34 | 2.13 | 2.16 | 2.16 | -7.30% | 28,498 |
| Jan 16, 2025 | 2.28 | 2.39 | 2.11 | 2.33 | 2.33 | 1.30% | 67,633 |