MSP Recovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.38	0.38	0.35	0.37	0.37	-6.15%	946,758
Nov 24, 2025	0.40	0.40	0.37	0.39	0.39	-5.11%	1,269,123
Nov 21, 2025	0.42	0.42	0.39	0.41	0.41	0.24%	1,136,551
Nov 20, 2025	0.40	0.47	0.40	0.41	0.41	-8.89%	2,058,589
Nov 19, 2025	0.43	0.48	0.43	0.45	0.45	-8.16%	1,705,829
Nov 18, 2025	0.50	0.52	0.48	0.49	0.49	-7.91%	2,411,593
Nov 17, 2025	0.55	0.59	0.49	0.53	0.53	18.40%	38,366,282
Nov 14, 2025	0.46	0.48	0.45	0.45	0.45	-5.41%	11,722,687
Nov 13, 2025	0.44	0.50	0.43	0.48	0.48	-5.92%	4,310,018
Nov 12, 2025	0.45	0.56	0.43	0.51	0.51	-9.19%	16,616,347
Nov 11, 2025	0.62	0.75	0.50	0.56	0.56	75.65%	323,731,985
Nov 10, 2025	0.36	0.37	0.27	0.32	0.32	-15.80%	28,707,184
Nov 7, 2025	0.39	0.39	0.36	0.38	0.38	-10.48%	2,996,200
Nov 6, 2025	0.40	0.42	0.38	0.42	0.42	-12.28%	6,346,618
Nov 5, 2025	0.59	0.60	0.41	0.48	0.48	-27.89%	25,988,276
Nov 4, 2025	0.74	0.86	0.61	0.66	0.66	27.57%	294,905,405
Nov 3, 2025	0.57	1.09	0.51	0.52	0.52	136.59%	871,666,816
Oct 31, 2025	0.28	0.70	0.20	0.22	0.22	-30.29%	94,254,038
Oct 30, 2025	0.55	0.57	0.26	0.32	0.32	-47.41%	7,494,053
Oct 29, 2025	0.65	0.66	0.55	0.60	0.60	-36.83%	1,766,881
Oct 28, 2025	0.80	1.03	0.79	0.95	0.95	15.59%	3,296,530
Oct 27, 2025	0.80	0.85	0.77	0.82	0.82	9.44%	591,573
Oct 24, 2025	0.74	0.95	0.73	0.75	0.75	-2.47%	1,809,677
Oct 23, 2025	0.87	0.90	0.68	0.77	0.77	-14.44%	826,430
Oct 22, 2025	0.73	0.97	0.70	0.90	0.90	22.58%	2,262,259
Oct 21, 2025	0.82	0.82	0.72	0.73	0.73	-19.14%	6,109,296
Oct 20, 2025	0.93	0.97	0.85	0.91	0.91	-2.37%	400,385
Oct 17, 2025	0.98	0.99	0.91	0.93	0.93	-6.05%	239,509
Oct 16, 2025	1.04	1.06	0.94	0.99	0.99	-3.89%	378,842
Oct 15, 2025	1.08	1.15	1.02	1.03	1.03	-4.63%	396,900
Oct 14, 2025	1.09	1.15	1.00	1.08	1.08	-2.70%	497,692
Oct 13, 2025	1.18	1.24	1.07	1.11	1.11	-3.48%	280,000
Oct 10, 2025	1.34	1.55	1.13	1.15	1.15	-10.85%	1,096,118
Oct 9, 2025	1.17	1.38	1.16	1.29	1.29	11.21%	667,366
Oct 8, 2025	1.15	1.22	1.06	1.16	1.16	-3.33%	434,020
Oct 7, 2025	1.00	1.26	0.99	1.20	1.20	20.00%	1,197,683
Oct 6, 2025	1.00	1.19	0.97	1.00	1.00	0.99%	1,107,245
Oct 3, 2025	0.91	1.04	0.89	0.99	0.99	8.99%	557,287
Oct 2, 2025	0.94	0.97	0.84	0.91	0.91	-6.96%	477,175
Oct 1, 2025	1.05	1.05	0.91	0.98	0.98	-13.58%	876,006
Sep 30, 2025	1.29	1.30	1.09	1.13	1.13	-13.74%	854,044
Sep 29, 2025	1.37	1.38	1.30	1.31	1.31	-5.76%	531,167
Sep 26, 2025	1.33	1.43	1.20	1.39	1.39	0.72%	803,704
Sep 25, 2025	1.45	1.46	1.32	1.38	1.38	-4.83%	475,438
Sep 24, 2025	1.44	1.51	1.41	1.45	1.45	3.57%	732,242
Sep 23, 2025	1.42	1.50	1.36	1.40	1.40	-1.41%	618,805
Sep 22, 2025	1.37	1.47	1.32	1.42	1.42	-4.05%	518,626
Sep 19, 2025	1.37	1.48	1.31	1.48	1.48	3.50%	1,899,734
Sep 18, 2025	1.35	1.46	1.31	1.43	1.43	11.72%	3,931,746
Sep 17, 2025	1.26	1.37	1.21	1.28	1.28	-6.57%	11,241,039