MSP Recovery, Inc. (MSPR)
NASDAQ: MSPR · Real-Time Price · USD
1.790
-0.120 (-6.28%)
At close: Dec 20, 2024, 4:00 PM
1.848
+0.058 (3.23%)
After-hours: Dec 20, 2024, 7:59 PM EST
MSP Recovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.89 | 1.97 | 1.65 | 1.79 | 1.79 | -6.28% | 353,706 |
| Dec 19, 2024 | 1.79 | 2.01 | 1.75 | 1.91 | 1.91 | 9.77% | 303,458 |
| Dec 18, 2024 | 2.00 | 2.03 | 1.67 | 1.74 | 1.74 | -10.31% | 1,267,711 |
| Dec 17, 2024 | 1.69 | 2.04 | 1.60 | 1.94 | 1.94 | 16.17% | 4,643,819 |
| Dec 16, 2024 | 1.68 | 1.73 | 1.56 | 1.67 | 1.67 | -6.18% | 219,639 |
| Dec 13, 2024 | 1.92 | 1.92 | 1.70 | 1.78 | 1.78 | -1.66% | 171,078 |
| Dec 12, 2024 | 2.30 | 2.35 | 1.77 | 1.81 | 1.81 | -20.61% | 482,123 |
| Dec 11, 2024 | 1.99 | 2.38 | 1.85 | 2.28 | 2.28 | 12.87% | 480,028 |
| Dec 10, 2024 | 2.15 | 2.22 | 1.75 | 2.02 | 2.02 | -12.17% | 467,764 |
| Dec 9, 2024 | 2.40 | 2.77 | 2.15 | 2.30 | 2.30 | -29.01% | 775,677 |
| Dec 6, 2024 | 1.67 | 4.12 | 1.61 | 3.24 | 3.24 | 103.77% | 29,084,514 |
| Dec 5, 2024 | 1.57 | 1.61 | 1.51 | 1.59 | 1.59 | 1.27% | 197,586 |
| Dec 4, 2024 | 1.65 | 1.65 | 1.51 | 1.57 | 1.57 | -3.09% | 247,463 |
| Dec 3, 2024 | 1.70 | 1.73 | 1.57 | 1.62 | 1.62 | -4.71% | 270,403 |
| Dec 2, 2024 | 1.52 | 1.70 | 1.43 | 1.70 | 1.70 | 9.68% | 371,899 |
| Nov 29, 2024 | 1.63 | 1.64 | 1.50 | 1.55 | 1.55 | -7.19% | 145,687 |
| Nov 27, 2024 | 1.59 | 1.73 | 1.56 | 1.67 | 1.67 | 7.74% | 175,640 |
| Nov 26, 2024 | 1.68 | 1.77 | 1.54 | 1.55 | 1.55 | -9.88% | 274,888 |
| Nov 25, 2024 | 1.75 | 1.91 | 1.61 | 1.72 | 1.72 | -10.42% | 833,432 |
| Nov 22, 2024 | 1.79 | 1.98 | 1.62 | 1.92 | 1.92 | 29.73% | 25,849,606 |
| Nov 21, 2024 | 1.58 | 1.60 | 1.44 | 1.48 | 1.48 | -8.07% | 166,667 |
| Nov 20, 2024 | 1.62 | 1.73 | 1.57 | 1.61 | 1.61 | -4.17% | 142,320 |
| Nov 19, 2024 | 1.65 | 1.69 | 1.48 | 1.68 | 1.68 | -0.59% | 176,647 |
| Nov 18, 2024 | 1.87 | 1.94 | 1.48 | 1.69 | 1.69 | -7.14% | 352,006 |
| Nov 15, 2024 | 1.95 | 2.10 | 1.53 | 1.82 | 1.82 | -20.87% | 568,611 |
| Nov 14, 2024 | 2.24 | 2.35 | 2.14 | 2.30 | 2.30 | -5.93% | 402,881 |
| Nov 13, 2024 | 2.52 | 2.58 | 2.10 | 2.45 | 2.45 | -14.15% | 469,075 |
| Nov 12, 2024 | 3.67 | 5.00 | 2.81 | 2.85 | 2.85 | -10.10% | 6,814,171 |
| Nov 11, 2024 | 3.00 | 3.30 | 2.79 | 3.17 | 3.17 | 2.09% | 129,730 |
| Nov 8, 2024 | 3.00 | 3.13 | 2.58 | 3.10 | 3.10 | 8.12% | 133,908 |
| Nov 7, 2024 | 2.89 | 2.99 | 2.57 | 2.87 | 2.87 | -4.33% | 163,119 |
| Nov 6, 2024 | 2.72 | 4.15 | 2.57 | 3.00 | 3.00 | 8.11% | 1,579,516 |
| Nov 5, 2024 | 2.53 | 2.97 | 2.50 | 2.78 | 2.78 | 9.90% | 182,418 |
| Nov 4, 2024 | 2.65 | 2.65 | 2.38 | 2.53 | 2.53 | -5.61% | 110,629 |
| Nov 1, 2024 | 2.66 | 2.88 | 2.26 | 2.68 | 2.68 | 4.98% | 207,126 |
| Oct 31, 2024 | 3.25 | 3.40 | 2.45 | 2.55 | 2.55 | -15.99% | 1,119,854 |
| Oct 30, 2024 | 3.23 | 3.29 | 2.99 | 3.03 | 3.03 | -6.91% | 71,634 |
| Oct 29, 2024 | 3.45 | 3.53 | 3.14 | 3.26 | 3.26 | -6.70% | 91,907 |
| Oct 28, 2024 | 3.53 | 3.57 | 3.38 | 3.49 | 3.49 | -1.22% | 40,463 |
| Oct 25, 2024 | 3.67 | 3.67 | 3.44 | 3.54 | 3.54 | -3.63% | 57,818 |
| Oct 24, 2024 | 3.33 | 3.98 | 3.33 | 3.67 | 3.67 | 3.56% | 293,285 |
| Oct 23, 2024 | 4.29 | 4.50 | 3.39 | 3.54 | 3.54 | -6.54% | 368,526 |
| Oct 22, 2024 | 3.43 | 4.05 | 3.43 | 3.79 | 3.79 | 7.37% | 183,003 |
| Oct 21, 2024 | 3.45 | 3.60 | 3.45 | 3.53 | 3.53 | 0.14% | 20,775 |
| Oct 18, 2024 | 3.67 | 3.67 | 3.48 | 3.53 | 3.53 | -3.95% | 29,382 |
| Oct 17, 2024 | 3.57 | 3.69 | 3.38 | 3.67 | 3.67 | 3.44% | 34,069 |
| Oct 16, 2024 | 3.61 | 3.70 | 3.48 | 3.55 | 3.55 | -1.66% | 24,375 |
| Oct 15, 2024 | 3.53 | 3.64 | 3.45 | 3.61 | 3.61 | -0.74% | 20,672 |
| Oct 14, 2024 | 3.58 | 3.64 | 3.49 | 3.64 | 3.64 | 1.54% | 23,653 |
| Oct 11, 2024 | 3.47 | 3.58 | 3.47 | 3.58 | 3.58 | 3.17% | 16,282 |
| Oct 10, 2024 | 3.25 | 3.54 | 3.25 | 3.47 | 3.47 | 3.18% | 23,584 |
| Oct 9, 2024 | 3.56 | 3.70 | 3.33 | 3.36 | 3.36 | -5.53% | 49,486 |
| Oct 8, 2024 | 3.66 | 3.70 | 3.39 | 3.56 | 3.56 | -1.11% | 41,072 |
| Oct 7, 2024 | 3.75 | 3.75 | 3.55 | 3.60 | 3.60 | -4.64% | 25,954 |
| Oct 4, 2024 | 3.70 | 3.85 | 3.70 | 3.78 | 3.78 | -0.19% | 34,747 |
| Oct 3, 2024 | 4.05 | 4.12 | 3.50 | 3.78 | 3.78 | -6.39% | 63,499 |
| Oct 2, 2024 | 4.00 | 4.42 | 3.46 | 4.04 | 4.04 | 14.35% | 334,329 |
| Oct 1, 2024 | 3.72 | 3.83 | 3.38 | 3.53 | 3.53 | -5.79% | 40,708 |
| Sep 30, 2024 | 3.82 | 3.88 | 3.63 | 3.75 | 3.75 | -1.83% | 27,530 |
| Sep 27, 2024 | 3.75 | 3.87 | 3.75 | 3.82 | 3.82 | 1.87% | 43,636 |
| Sep 26, 2024 | 4.10 | 4.17 | 3.68 | 3.75 | 3.75 | -7.86% | 55,875 |
| Sep 25, 2024 | 4.30 | 4.39 | 4.04 | 4.07 | 4.07 | -6.97% | 28,854 |
| Sep 24, 2024 | 4.45 | 4.55 | 4.20 | 4.38 | 4.38 | -0.68% | 41,545 |
| Sep 23, 2024 | 4.55 | 4.55 | 4.39 | 4.41 | 4.41 | -3.19% | 27,498 |
| Sep 20, 2024 | 4.00 | 4.63 | 3.74 | 4.55 | 4.55 | 14.81% | 96,255 |
| Sep 19, 2024 | 4.50 | 4.50 | 3.91 | 3.96 | 3.96 | -6.93% | 35,873 |
| Sep 18, 2024 | 3.90 | 4.80 | 3.90 | 4.26 | 4.26 | 5.79% | 34,168 |
| Sep 17, 2024 | 3.91 | 4.27 | 3.70 | 4.03 | 4.03 | 6.43% | 60,603 |
| Sep 16, 2024 | 3.95 | 3.95 | 3.73 | 3.78 | 3.78 | -0.73% | 30,020 |
| Sep 13, 2024 | 3.92 | 3.92 | 3.68 | 3.81 | 3.81 | -0.65% | 29,452 |
| Sep 12, 2024 | 4.00 | 4.05 | 3.62 | 3.84 | 3.84 | -8.69% | 41,267 |
| Sep 11, 2024 | 3.90 | 4.25 | 3.70 | 4.20 | 4.20 | 5.71% | 33,534 |
| Sep 10, 2024 | 4.00 | 4.00 | 3.50 | 3.97 | 3.97 | 2.53% | 31,735 |
| Sep 9, 2024 | 3.97 | 4.29 | 3.78 | 3.88 | 3.88 | -6.11% | 55,660 |
| Sep 6, 2024 | 4.45 | 4.49 | 3.92 | 4.13 | 4.13 | -4.36% | 45,208 |
| Sep 5, 2024 | 5.05 | 5.26 | 4.25 | 4.32 | 4.32 | -16.78% | 77,552 |
| Sep 4, 2024 | 5.38 | 5.38 | 5.04 | 5.19 | 5.19 | -3.62% | 11,504 |
| Sep 3, 2024 | 5.73 | 5.73 | 5.08 | 5.38 | 5.38 | -4.86% | 17,822 |
| Aug 30, 2024 | 6.06 | 6.06 | 5.50 | 5.66 | 5.66 | -3.47% | 24,419 |
| Aug 29, 2024 | 6.11 | 6.23 | 5.78 | 5.86 | 5.86 | -0.29% | 16,994 |
| Aug 28, 2024 | 6.35 | 6.35 | 5.80 | 5.88 | 5.88 | -9.36% | 31,524 |
| Aug 27, 2024 | 6.62 | 6.73 | 6.28 | 6.48 | 6.48 | -1.89% | 22,703 |
| Aug 26, 2024 | 6.68 | 6.79 | 6.30 | 6.61 | 6.61 | -2.48% | 18,725 |
| Aug 23, 2024 | 6.45 | 7.19 | 6.11 | 6.78 | 6.78 | 6.61% | 72,539 |
| Aug 22, 2024 | 6.63 | 6.90 | 6.00 | 6.36 | 6.36 | -3.46% | 107,672 |
| Aug 21, 2024 | 6.60 | 7.45 | 6.50 | 6.58 | 6.58 | 5.75% | 269,039 |
| Aug 20, 2024 | 6.50 | 6.68 | 5.88 | 6.23 | 6.23 | -0.72% | 107,944 |
| Aug 19, 2024 | 6.28 | 6.68 | 6.13 | 6.27 | 6.27 | 6.72% | 42,319 |
| Aug 16, 2024 | 7.00 | 7.25 | 5.76 | 5.88 | 5.88 | -14.66% | 61,162 |
| Aug 15, 2024 | 7.09 | 7.27 | 6.70 | 6.88 | 6.88 | 3.55% | 16,519 |
| Aug 14, 2024 | 7.00 | 7.00 | 6.26 | 6.65 | 6.65 | -7.54% | 22,181 |
| Aug 13, 2024 | 7.27 | 7.50 | 7.07 | 7.19 | 7.19 | -1.57% | 8,068 |
| Aug 12, 2024 | 7.48 | 7.60 | 7.03 | 7.31 | 7.31 | -2.48% | 5,505 |
| Aug 9, 2024 | 7.70 | 7.70 | 7.28 | 7.49 | 7.49 | -2.01% | 7,155 |
| Aug 8, 2024 | 8.00 | 8.00 | 7.11 | 7.65 | 7.65 | -1.04% | 7,619 |
| Aug 7, 2024 | 7.98 | 8.25 | 7.53 | 7.73 | 7.73 | -2.51% | 4,978 |
| Aug 6, 2024 | 7.78 | 8.27 | 7.63 | 7.92 | 7.92 | 5.94% | 7,745 |
| Aug 5, 2024 | 7.03 | 8.09 | 7.03 | 7.48 | 7.48 | -11.74% | 27,086 |
| Aug 2, 2024 | 9.15 | 9.15 | 8.39 | 8.48 | 8.48 | -7.58% | 12,957 |
| Aug 1, 2024 | 9.03 | 9.71 | 9.03 | 9.17 | 9.17 | -0.63% | 7,054 |