Skip to main content

Motorsport Games Inc Cl A (NQ: MSGM )

3.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 3.000 3.500 2.890 3.210 449,119 +0.29(+9.93%)
Apr 10, 2024 2.590 3.200 2.480 2.920 860,875 +0.27(+10.19%)
Apr 09, 2024 2.210 4.160 2.210 2.650 12,088,505 +0.54(+25.59%)
Apr 08, 2024 2.000 2.260 2.000 2.110 10,820 +0.11(+5.50%)
Apr 05, 2024 2.120 2.120 2.000 2.000 9,498 -0.05(-2.44%)
Apr 04, 2024 2.080 2.110 2.040 2.050 5,425 -0.03(-1.44%)
Apr 03, 2024 2.120 2.143 2.040 2.080 6,121 -0.01(-0.48%)
Apr 02, 2024 2.050 2.170 2.050 2.090 15,186 -0.10(-4.78%)
Apr 01, 2024 2.180 2.250 2.090 2.195 19,194 +0.08(+4.03%)
Mar 28, 2024 2.110 2.155 2.110 2.110 3,909 +0.05(+2.43%)
Mar 27, 2024 2.190 2.194 2.020 2.060 10,523 -0.11(-5.06%)
Mar 26, 2024 2.190 2.190 2.130 2.170 8,967 -0.04(-1.82%)
Mar 25, 2024 2.215 2.250 2.165 2.210 2,161 +0.00(+0.00%)
Mar 22, 2024 2.110 2.300 2.110 2.210 5,150 -0.04(-1.78%)
Mar 21, 2024 2.107 2.250 2.107 2.250 6,566 +0.09(+4.12%)
Mar 20, 2024 2.168 2.200 2.160 2.161 3,286 -0.04(-1.77%)
Mar 19, 2024 2.160 2.260 2.160 2.200 3,037 +0.02(+0.92%)
Mar 18, 2024 2.180 2.290 2.144 2.180 9,975 +0.07(+3.32%)
Mar 15, 2024 2.150 2.200 2.100 2.110 16,465 +0.00(+0.00%)
Mar 14, 2024 2.150 2.200 2.100 2.110 5,894 -0.09(-4.14%)
Mar 13, 2024 2.130 2.220 2.121 2.201 10,601 +0.00(+0.05%)
Mar 12, 2024 2.230 2.280 2.140 2.200 18,967 +0.00(+0.00%)
Mar 11, 2024 2.200 2.250 2.200 2.200 5,297 -0.01(-0.45%)
Mar 08, 2024 2.320 2.380 2.210 2.210 9,615 -0.09(-3.91%)
Mar 07, 2024 2.270 2.300 2.259 2.300 4,069 +0.01(+0.44%)
Mar 06, 2024 2.220 2.316 2.220 2.290 4,472 -0.00(-0.20%)
Mar 05, 2024 2.330 2.440 2.241 2.295 6,213 +0.04(+1.97%)
Mar 04, 2024 2.230 2.359 2.230 2.250 7,176 +0.03(+1.36%)
Mar 01, 2024 2.340 2.370 2.220 2.220 6,863 +0.00(+0.00%)
Feb 29, 2024 2.340 2.340 2.220 2.220 17,252 -0.16(-6.72%)
Feb 28, 2024 2.277 2.400 2.277 2.380 5,970 +0.05(+2.16%)
Feb 27, 2024 2.350 2.527 2.230 2.330 33,051 -0.10(-4.13%)
Feb 26, 2024 2.390 2.440 2.390 2.430 5,566 +0.02(+0.83%)
Feb 23, 2024 2.730 2.740 2.360 2.410 19,582 -0.18(-6.95%)
Feb 22, 2024 2.670 2.710 2.520 2.590 14,988 -0.18(-6.49%)
Feb 21, 2024 2.620 2.870 2.610 2.770 10,443 +0.17(+6.54%)
Feb 20, 2024 2.590 3.000 2.560 2.600 65,151 +0.06(+2.36%)
Feb 16, 2024 2.630 2.846 2.520 2.540 8,410 -0.03(-1.17%)
Feb 15, 2024 2.400 3.050 2.295 2.570 110,255 +0.28(+12.23%)
Feb 14, 2024 2.250 2.310 2.230 2.290 15,962 +0.02(+0.88%)
Feb 13, 2024 2.400 2.400 2.250 2.270 8,306 -0.04(-1.73%)
Feb 12, 2024 2.480 2.480 2.250 2.310 24,756 -0.02(-0.86%)
Feb 09, 2024 2.310 2.330 2.275 2.330 19,458 +0.00(+0.00%)
Feb 08, 2024 2.450 2.600 2.300 2.330 29,865 -0.22(-8.63%)
Feb 07, 2024 2.830 2.830 2.320 2.550 27,446 +0.09(+3.66%)
Feb 06, 2024 2.840 2.840 2.430 2.460 2,650 -0.12(-4.65%)
Feb 05, 2024 2.560 2.580 2.427 2.580 2,197 +0.08(+3.20%)
Feb 02, 2024 2.660 2.680 2.480 2.500 2,512 -0.05(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.