MSP Recovery, Inc. (MSPR)
NASDAQ: MSPR · Real-Time Price · USD
0.9902
+0.0817 (8.99%)
At close: Oct 3, 2025, 4:00 PM EDT
0.9901
-0.0001 (-0.01%)
After-hours: Oct 3, 2025, 7:59 PM EDT
MSP Recovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 1.83 | 1.84 | 1.31 | 1.37 | 1.37 | -22.60% | 3,720,650 |
| Sep 15, 2025 | 1.75 | 1.98 | 1.75 | 1.77 | 1.77 | 2.31% | 1,159,128 |
| Sep 12, 2025 | 1.73 | 1.79 | 1.72 | 1.73 | 1.73 | 0.58% | 62,214 |
| Sep 11, 2025 | 1.75 | 1.81 | 1.61 | 1.72 | 1.72 | -11.34% | 257,475 |
| Sep 10, 2025 | 1.85 | 2.20 | 1.79 | 1.94 | 1.94 | 4.86% | 862,215 |
| Sep 9, 2025 | 1.74 | 2.08 | 1.74 | 1.85 | 1.85 | -0.54% | 1,212,656 |
| Sep 8, 2025 | 2.26 | 2.40 | 1.65 | 1.86 | 1.86 | -27.06% | 601,047 |
| Sep 5, 2025 | 2.30 | 3.50 | 2.30 | 2.55 | 2.55 | 13.84% | 5,121,433 |
| Sep 4, 2025 | 2.56 | 2.56 | 2.10 | 2.24 | 2.24 | -12.50% | 209,770 |
| Sep 3, 2025 | 3.25 | 3.41 | 2.48 | 2.56 | 2.56 | -24.48% | 229,156 |
| Sep 2, 2025 | 3.10 | 3.75 | 2.94 | 3.39 | 3.39 | 7.65% | 211,983 |
| Aug 29, 2025 | 3.12 | 3.32 | 3.08 | 3.15 | 3.15 | -4.29% | 30,387 |
| Aug 28, 2025 | 3.15 | 3.33 | 2.80 | 3.29 | 3.29 | 4.18% | 83,624 |
| Aug 27, 2025 | 3.12 | 3.31 | 3.07 | 3.16 | 3.16 | 1.35% | 23,356 |
| Aug 26, 2025 | 2.77 | 3.12 | 2.77 | 3.12 | 3.12 | 12.74% | 43,303 |
| Aug 25, 2025 | 3.00 | 3.11 | 2.74 | 2.76 | 2.76 | -10.06% | 49,724 |
| Aug 22, 2025 | 3.29 | 3.36 | 2.96 | 3.07 | 3.07 | -6.68% | 62,929 |
| Aug 21, 2025 | 2.94 | 3.50 | 2.87 | 3.29 | 3.29 | 6.85% | 197,298 |
| Aug 20, 2025 | 3.23 | 3.49 | 3.07 | 3.08 | 3.08 | -7.95% | 38,896 |
| Aug 19, 2025 | 3.52 | 3.68 | 3.22 | 3.35 | 3.35 | -10.00% | 78,573 |
| Aug 18, 2025 | 3.99 | 4.03 | 3.64 | 3.72 | 3.72 | -11.43% | 28,067 |
| Aug 15, 2025 | 4.13 | 4.25 | 3.92 | 4.20 | 4.20 | - | 30,517 |
| Aug 14, 2025 | 4.39 | 4.47 | 4.07 | 4.20 | 4.20 | -8.12% | 46,924 |
| Aug 13, 2025 | 4.68 | 4.83 | 4.40 | 4.57 | 4.57 | -3.55% | 39,509 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.55 | 4.74 | 4.74 | -1.66% | 26,319 |
| Aug 11, 2025 | 5.25 | 5.60 | 4.67 | 4.82 | 4.82 | -7.70% | 35,062 |
| Aug 8, 2025 | 5.30 | 5.39 | 5.08 | 5.22 | 5.22 | 0.77% | 17,835 |
| Aug 7, 2025 | 5.74 | 6.09 | 5.18 | 5.18 | 5.18 | -10.13% | 38,237 |
| Aug 6, 2025 | 6.06 | 6.23 | 5.60 | 5.77 | 5.77 | -6.40% | 12,207 |
| Aug 5, 2025 | 6.09 | 6.30 | 6.00 | 6.16 | 6.16 | -0.29% | 18,090 |
| Aug 4, 2025 | 6.65 | 6.66 | 6.09 | 6.18 | 6.18 | -3.87% | 19,375 |
| Aug 1, 2025 | 6.30 | 6.44 | 6.09 | 6.43 | 6.43 | -0.66% | 12,364 |
| Jul 31, 2025 | 6.70 | 6.78 | 6.37 | 6.47 | 6.47 | -2.25% | 12,877 |
| Jul 30, 2025 | 6.78 | 6.86 | 6.47 | 6.62 | 6.62 | -0.48% | 26,047 |
| Jul 29, 2025 | 6.90 | 7.07 | 6.58 | 6.65 | 6.65 | -4.04% | 14,079 |
| Jul 28, 2025 | 7.00 | 7.49 | 6.66 | 6.93 | 6.93 | 0.60% | 39,260 |
| Jul 25, 2025 | 7.00 | 7.07 | 6.58 | 6.89 | 6.89 | -0.96% | 13,569 |