MSP Recovery, Inc. (MSPR)
NASDAQ: MSPR · Real-Time Price · USD
2.190
-0.360 (-14.12%)
Sep 8, 2025, 10:25 AM - Market open
MSP Recovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.26 | 2.40 | 2.25 | 2.21 | - | -13.33% | 132,458 |
| 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 |
| Jul 24, 2025 | 7.14 | 7.14 | 6.88 | 6.96 | 6.96 | -1.61% | 6,086 |
| Jul 23, 2025 | 7.56 | 7.56 | 6.96 | 7.07 | 7.07 | -5.61% | 24,867 |
| Jul 22, 2025 | 7.07 | 7.63 | 6.82 | 7.49 | 7.49 | 8.58% | 44,455 |
| Jul 21, 2025 | 6.44 | 7.14 | 6.34 | 6.90 | 6.90 | 7.11% | 48,927 |
| Jul 18, 2025 | 6.51 | 6.58 | 6.07 | 6.44 | 6.44 | 0.66% | 34,401 |
| Jul 17, 2025 | 6.58 | 6.72 | 6.37 | 6.40 | 6.40 | -3.78% | 30,600 |
| Jul 16, 2025 | 6.93 | 6.93 | 6.61 | 6.65 | 6.65 | -4.03% | 24,787 |
| Jul 15, 2025 | 6.30 | 7.14 | 6.30 | 6.93 | 6.93 | -1.01% | 517,408 |
| Jul 14, 2025 | 7.14 | 7.49 | 6.86 | 7.00 | 7.00 | -3.86% | 59,463 |
| Jul 11, 2025 | 7.35 | 7.70 | 7.07 | 7.28 | 7.28 | -2.80% | 41,280 |
| Jul 10, 2025 | 8.05 | 8.05 | 7.35 | 7.49 | 7.49 | -4.46% | 89,350 |
| Jul 9, 2025 | 7.84 | 8.47 | 7.49 | 7.84 | 7.84 | - | 115,170 |
| Jul 8, 2025 | 6.75 | 7.84 | 6.67 | 7.84 | 7.84 | 13.11% | 29,549 |
| Jul 7, 2025 | 7.28 | 7.28 | 6.40 | 6.93 | 6.93 | -2.93% | 32,796 |
| Jul 3, 2025 | 7.70 | 7.70 | 7.00 | 7.14 | 7.14 | -5.56% | 35,212 |
| Jul 2, 2025 | 7.98 | 9.80 | 6.88 | 7.56 | 7.56 | -7.69% | 158,949 |
| Jul 1, 2025 | 8.89 | 9.80 | 8.12 | 8.19 | 8.19 | -15.83% | 87,882 |
| Jun 30, 2025 | 7.84 | 10.50 | 7.50 | 9.73 | 9.73 | 14.88% | 1,213,442 |
| Jun 27, 2025 | 8.68 | 9.19 | 8.47 | 8.47 | 8.47 | -3.97% | 5,867 |