Skip to main content

Motorsport Games Inc Cl A (NQ: MSGM )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.850 2.960 2.400 2.410 75,638 -0.32(-11.72%)
Jun 12, 2024 2.890 3.000 2.620 2.730 38,172 -0.04(-1.44%)
Jun 11, 2024 2.560 3.200 2.560 2.770 252,999 +0.18(+6.95%)
Jun 10, 2024 2.390 2.750 2.330 2.590 62,573 +0.10(+4.02%)
Jun 07, 2024 2.610 2.750 2.420 2.490 172,890 -0.31(-11.07%)
Jun 06, 2024 2.590 2.890 2.150 2.800 2,568,829 +0.47(+20.17%)
Jun 05, 2024 2.390 2.400 2.330 2.330 168,035 -0.07(-2.92%)
Jun 04, 2024 2.440 2.545 2.400 2.400 5,222 -0.07(-2.83%)
Jun 03, 2024 2.390 2.500 2.390 2.470 4,794 +0.07(+2.92%)
May 31, 2024 2.330 2.530 2.291 2.400 20,535 +0.03(+1.27%)
May 30, 2024 2.650 2.650 2.190 2.370 75,945 -0.23(-8.85%)
May 29, 2024 2.590 2.600 2.530 2.600 7,589 -0.02(-0.76%)
May 28, 2024 2.520 2.760 2.520 2.620 3,846 +0.07(+2.75%)
May 24, 2024 2.520 2.600 2.520 2.550 5,092 +0.07(+2.82%)
May 23, 2024 2.600 2.645 2.390 2.480 30,814 -0.23(-8.49%)
May 22, 2024 2.690 2.714 2.630 2.710 11,271 +0.01(+0.37%)
May 21, 2024 2.640 2.760 2.560 2.700 12,029 +0.05(+1.89%)
May 20, 2024 2.750 2.890 2.600 2.650 12,094 -0.18(-6.36%)
May 17, 2024 2.780 2.930 2.700 2.830 33,560 +0.03(+1.07%)
May 16, 2024 2.720 2.800 2.710 2.800 17,143 +0.08(+2.94%)
May 15, 2024 2.740 2.830 2.670 2.720 6,252 -0.02(-0.73%)
May 14, 2024 2.590 2.750 2.590 2.740 26,431 +0.15(+5.79%)
May 13, 2024 2.620 2.840 2.510 2.590 42,022 -0.11(-4.07%)
May 10, 2024 2.970 2.970 2.600 2.700 67,547 -0.22(-7.53%)
May 09, 2024 3.140 3.600 2.820 2.920 335,617 -0.38(-11.52%)
May 08, 2024 2.900 3.750 2.800 3.300 988,054 +0.29(+9.63%)
May 07, 2024 2.350 3.500 2.290 3.010 6,538,748 +0.74(+32.60%)
May 06, 2024 2.270 2.350 2.260 2.270 9,861 -0.01(-0.44%)
May 03, 2024 2.350 2.350 2.270 2.280 5,519 -0.02(-0.87%)
May 02, 2024 2.330 2.331 2.270 2.300 6,402 +0.01(+0.44%)
May 01, 2024 2.270 2.320 2.270 2.290 4,835 +0.04(+1.78%)
Apr 30, 2024 2.400 2.400 2.250 2.250 7,950 -0.23(-9.27%)
Apr 29, 2024 2.500 2.500 2.410 2.480 5,338 -0.10(-3.88%)
Apr 26, 2024 2.480 2.580 2.385 2.580 8,565 +0.06(+2.38%)
Apr 25, 2024 2.550 2.619 2.480 2.520 11,971 -0.10(-3.82%)
Apr 24, 2024 2.530 2.725 2.530 2.620 35,666 +0.00(+0.00%)
Apr 23, 2024 2.670 2.670 2.550 2.620 9,605 +0.04(+1.55%)
Apr 22, 2024 2.680 2.710 2.540 2.580 8,086 -0.08(-3.01%)
Apr 19, 2024 2.450 2.670 2.392 2.660 14,072 +0.17(+6.83%)
Apr 18, 2024 2.330 2.520 2.300 2.490 116,448 +0.12(+5.06%)
Apr 17, 2024 2.430 2.440 2.300 2.370 29,392 -0.09(-3.66%)
Apr 16, 2024 2.550 2.551 2.320 2.460 70,115 -0.13(-5.02%)
Apr 15, 2024 2.790 2.905 2.540 2.590 39,781 -0.20(-7.17%)
Apr 12, 2024 2.910 3.200 2.650 2.790 120,688 -0.42(-13.08%)
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%)
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.