Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSP Recovery, Inc. - Class A Common Stock (NQ: MSPR )

1.600 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.600 0 +0.15(+10.34%)
Dec 29, 2022 1.410 1.450 1.390 1.450 129,070 +0.04(+2.84%)
Dec 28, 2022 1.430 1.450 1.380 1.410 53,435 +0.00(+0.00%)
Dec 27, 2022 1.420 1.480 1.360 1.410 124,291 -0.05(-3.42%)
Dec 23, 2022 1.360 1.460 1.310 1.460 123,853 +0.09(+6.57%)
Dec 22, 2022 1.410 1.410 1.243 1.370 226,910 +0.00(+0.00%)
Dec 21, 2022 1.400 1.410 1.290 1.370 260,268 -0.03(-2.14%)
Dec 20, 2022 1.380 1.430 1.280 1.400 1,031,277 +0.04(+2.94%)
Dec 19, 2022 1.280 1.450 1.210 1.360 1,064,415 +0.00(+0.00%)
Dec 16, 2022 1.300 1.390 1.220 1.360 1,265,714 +0.05(+3.82%)
Dec 15, 2022 1.220 1.330 1.140 1.310 935,240 +0.06(+4.80%)
Dec 14, 2022 1.110 1.300 1.100 1.250 962,810 +0.13(+11.61%)
Dec 13, 2022 1.080 1.170 1.030 1.120 165,463 +0.06(+5.66%)
Dec 12, 2022 1.080 1.140 1.050 1.060 135,450 -0.04(-3.64%)
Dec 09, 2022 1.100 1.140 1.060 1.100 188,075 -0.02(-1.79%)
Dec 08, 2022 1.110 1.150 1.080 1.120 109,016 +0.04(+3.70%)
Dec 07, 2022 1.170 1.180 1.080 1.080 139,238 -0.12(-10.00%)
Dec 06, 2022 1.190 1.200 1.120 1.200 314,325 -0.05(-4.00%)
Dec 05, 2022 1.120 1.250 1.060 1.250 251,882 +0.15(+13.64%)
Dec 02, 2022 0.9535 1.113 0.9535 1.100 111,022 -0.04(-3.51%)
Dec 01, 2022 0.9700 1.140 0.9101 1.140 310,298 +0.03(+2.70%)
Nov 30, 2022 1.080 1.110 1.030 1.110 133,377 +0.04(+3.74%)
Nov 29, 2022 1.010 1.100 1.000 1.070 30,171 +0.05(+4.99%)
Nov 28, 2022 0.9900 1.110 0.9900 1.019 59,242 +0.01(+0.90%)
Nov 25, 2022 1.070 1.070 0.9800 1.010 18,059 +0.03(+3.06%)
Nov 23, 2022 1.000 1.030 0.9800 0.9800 110,853 -0.03(-2.97%)
Nov 22, 2022 1.020 1.030 0.9902 1.010 54,267 -0.01(-0.98%)
Nov 21, 2022 1.190 1.190 0.9950 1.020 193,496 -0.01(-0.97%)
Nov 18, 2022 1.020 1.053 1.010 1.030 20,887 +0.00(+0.00%)
Nov 17, 2022 1.050 1.050 1.000 1.030 73,912 -0.02(-1.83%)
Nov 16, 2022 1.080 1.080 1.030 1.049 19,786 -0.03(-2.85%)
Nov 15, 2022 1.060 1.090 1.040 1.080 83,641 +0.06(+5.88%)
Nov 14, 2022 1.070 1.090 1.020 1.020 241,827 -0.05(-4.67%)
Nov 11, 2022 1.140 1.170 1.050 1.070 221,397 -0.10(-8.55%)
Nov 10, 2022 1.200 1.200 1.120 1.170 212,982 -0.01(-0.85%)
Nov 09, 2022 1.200 1.220 1.134 1.180 91,555 +0.00(+0.00%)
Nov 08, 2022 1.290 1.300 1.180 1.180 224,395 -0.07(-5.60%)
Nov 07, 2022 1.130 1.270 1.120 1.250 170,666 +0.10(+8.70%)
Nov 04, 2022 1.110 1.170 1.060 1.150 86,431 +0.03(+2.68%)
Nov 03, 2022 1.100 1.120 1.045 1.120 98,930 +0.03(+2.75%)
Nov 02, 2022 1.170 1.170 1.050 1.090 62,632 -0.01(-0.91%)
Nov 01, 2022 1.170 1.170 1.010 1.100 201,358 -0.01(-0.90%)
Oct 31, 2022 1.110 1.150 1.100 1.110 41,838 -0.01(-0.89%)
Oct 28, 2022 1.110 1.180 1.100 1.120 59,816 -0.04(-3.45%)
Oct 27, 2022 1.150 1.180 1.140 1.160 11,090 +0.02(+1.75%)
Oct 26, 2022 1.170 1.200 1.130 1.140 24,172 +0.00(+0.00%)
Oct 25, 2022 1.170 1.235 1.110 1.140 256,266 -0.01(-0.87%)
Oct 24, 2022 1.200 1.200 1.070 1.150 191,828 -0.06(-4.96%)
Oct 21, 2022 1.110 1.230 1.110 1.210 124,201 +0.05(+4.31%)
Oct 20, 2022 1.188 1.188 1.100 1.160 85,472 +0.02(+1.75%)
Oct 19, 2022 1.150 1.200 1.120 1.140 85,441 -0.04(-3.39%)
Oct 18, 2022 1.120 1.205 1.070 1.180 182,866 +0.02(+1.72%)
Oct 17, 2022 1.150 1.190 1.140 1.160 38,326 +0.00(+0.00%)
Oct 14, 2022 1.190 1.220 1.123 1.160 73,890 +0.00(+0.00%)
Oct 13, 2022 1.170 1.210 1.130 1.160 70,015 -0.01(-0.85%)
Oct 12, 2022 1.160 1.180 1.120 1.170 8,351 -0.02(-1.68%)
Oct 11, 2022 1.130 1.200 1.100 1.190 153,616 +0.05(+4.39%)
Oct 10, 2022 1.110 1.177 1.110 1.140 54,007 -0.01(-0.87%)
Oct 07, 2022 1.130 1.160 1.120 1.150 118,826 -0.01(-0.86%)
Oct 06, 2022 1.230 1.290 1.140 1.160 248,263 -0.14(-10.77%)
Oct 05, 2022 1.310 1.310 1.202 1.300 128,889 -0.01(-0.76%)
Oct 04, 2022 1.220 1.360 1.200 1.310 176,503 +0.05(+3.97%)
Oct 03, 2022 1.220 1.260 1.150 1.260 179,787 +0.06(+5.00%)
Sep 30, 2022 1.180 1.236 1.170 1.200 59,924 -0.04(-3.23%)
Sep 29, 2022 1.210 1.266 1.150 1.240 116,472 +0.03(+2.48%)
Sep 28, 2022 1.150 1.260 1.150 1.210 81,960 +0.05(+4.31%)
Sep 27, 2022 1.260 1.310 1.130 1.160 118,508 -0.10(-7.94%)
Sep 26, 2022 1.190 1.270 1.160 1.260 55,548 +0.05(+4.13%)
Sep 23, 2022 1.220 1.245 1.150 1.210 127,112 -0.07(-5.84%)
Sep 22, 2022 1.170 1.300 1.115 1.285 389,414 +0.14(+11.74%)
Sep 21, 2022 1.250 1.280 1.080 1.150 717,787 -0.12(-9.45%)
Sep 20, 2022 1.400 1.420 1.255 1.270 552,642 -0.13(-9.29%)
Sep 19, 2022 1.400 1.419 1.330 1.400 86,597 +0.01(+0.72%)
Sep 16, 2022 1.430 1.440 1.370 1.390 317,187 +0.01(+0.72%)
Sep 15, 2022 1.410 1.448 1.380 1.380 151,926 -0.02(-1.43%)
Sep 14, 2022 1.310 1.420 1.310 1.400 129,904 +0.07(+5.26%)
Sep 13, 2022 1.410 1.450 1.310 1.330 389,596 -0.12(-8.28%)
Sep 12, 2022 1.480 1.510 1.410 1.450 227,080 -0.06(-3.97%)
Sep 09, 2022 1.550 1.550 1.440 1.510 464,189 +0.05(+3.42%)
Sep 08, 2022 1.430 1.510 1.430 1.460 186,818 -0.01(-0.68%)
Sep 07, 2022 1.540 1.559 1.420 1.470 513,819 -0.07(-4.55%)
Sep 06, 2022 1.690 1.690 1.490 1.540 395,702 -0.04(-2.53%)
Sep 02, 2022 1.640 1.700 1.550 1.580 364,108 -0.07(-4.24%)
Sep 01, 2022 1.700 1.700 1.630 1.650 314,943 -0.07(-4.07%)
Aug 31, 2022 2.030 2.050 1.650 1.720 1,168,954 -0.19(-9.95%)
Aug 30, 2022 1.840 1.930 1.810 1.910 418,995 +0.04(+2.14%)
Aug 29, 2022 1.880 1.960 1.830 1.870 448,015 -0.08(-4.10%)
Aug 26, 2022 2.250 2.290 1.900 1.950 1,232,356 -0.34(-14.85%)
Aug 25, 2022 1.900 2.520 1.830 2.290 8,956,290 +0.42(+22.46%)
Aug 24, 2022 1.810 1.900 1.720 1.870 389,902 +0.07(+3.89%)
Aug 23, 2022 1.920 2.020 1.730 1.800 740,485 -0.24(-11.76%)
Aug 22, 2022 2.580 2.830 2.012 2.040 12,477,534 -0.11(-5.12%)
Aug 19, 2022 1.980 2.300 1.850 2.150 941,724 +0.21(+10.82%)
Aug 18, 2022 1.870 1.950 1.810 1.940 120,242 +0.07(+3.74%)
Aug 17, 2022 1.880 1.909 1.790 1.870 150,705 +0.08(+4.47%)
Aug 16, 2022 1.670 1.850 1.554 1.790 431,703 +0.14(+8.48%)
Aug 15, 2022 1.470 1.690 1.440 1.650 236,163 +0.18(+12.24%)
Aug 12, 2022 1.520 1.560 1.460 1.470 110,589 +0.04(+2.80%)
Aug 11, 2022 1.550 1.630 1.430 1.430 477,557 -0.19(-11.73%)
Aug 10, 2022 1.500 1.650 1.480 1.620 289,627 +0.12(+8.00%)
Aug 09, 2022 1.590 1.650 1.500 1.500 135,688 -0.05(-3.23%)
Aug 08, 2022 1.610 1.618 1.451 1.550 317,373 -0.08(-4.91%)
Aug 05, 2022 1.680 1.680 1.600 1.630 209,610 -0.03(-1.81%)
Aug 04, 2022 1.980 2.010 1.610 1.660 806,998 -0.40(-19.42%)
Aug 03, 2022 1.750 2.430 1.620 2.060 5,168,006 +0.41(+24.85%)
Aug 02, 2022 1.590 1.700 1.530 1.650 42,753 +0.04(+2.48%)
Aug 01, 2022 1.600 1.660 1.550 1.610 75,909 +0.03(+1.90%)
Jul 29, 2022 1.540 1.590 1.443 1.580 141,957 +0.08(+5.33%)
Jul 28, 2022 1.420 1.550 1.420 1.500 75,636 +0.07(+4.90%)
Jul 27, 2022 1.540 1.600 1.380 1.430 232,360 -0.03(-2.05%)
Jul 26, 2022 1.700 1.700 1.460 1.460 679,369 -0.18(-10.98%)
Jul 25, 2022 1.610 1.700 1.570 1.640 45,113 +0.00(+0.00%)
Jul 22, 2022 1.660 1.670 1.600 1.640 179,860 -0.11(-6.29%)
Jul 21, 2022 1.770 1.780 1.650 1.750 215,588 -0.02(-1.13%)
Jul 20, 2022 1.780 1.925 1.718 1.770 279,936 -0.02(-1.12%)
Jul 19, 2022 1.820 1.820 1.740 1.790 160,463 +0.02(+1.13%)
Jul 18, 2022 1.970 2.070 1.710 1.770 293,795 -0.16(-8.29%)
Jul 15, 2022 1.620 2.090 1.600 1.930 1,481,809 +0.23(+13.53%)
Jul 14, 2022 1.620 1.720 1.551 1.700 246,353 +0.08(+4.94%)
Jul 13, 2022 1.620 1.680 1.560 1.620 432,753 -0.07(-4.14%)
Jul 12, 2022 1.660 1.717 1.615 1.690 277,513 +0.06(+3.68%)
Jul 11, 2022 1.830 1.850 1.630 1.630 335,685 -0.17(-9.44%)
Jul 08, 2022 1.870 1.871 1.750 1.800 369,780 -0.10(-5.26%)
Jul 07, 2022 1.870 1.980 1.855 1.900 364,752 +0.00(+0.00%)
Jul 06, 2022 1.970 2.170 1.830 1.900 804,620 -0.06(-3.06%)
Jul 05, 2022 2.080 2.130 1.770 1.960 1,446,539 -0.16(-7.55%)
Jul 01, 2022 2.150 2.344 2.060 2.120 701,478 -0.02(-0.93%)
Jun 30, 2022 2.400 2.430 2.030 2.140 1,028,725 -0.36(-14.40%)
Jun 29, 2022 2.820 2.890 2.320 2.500 1,632,714 -0.19(-7.06%)
Jun 28, 2022 2.730 2.900 2.260 2.690 2,820,041 +0.16(+6.32%)
Jun 27, 2022 2.170 3.020 2.030 2.530 6,122,934 +0.34(+15.53%)
Jun 24, 2022 2.310 2.430 2.020 2.190 2,694,652 -0.24(-9.88%)
Jun 23, 2022 1.950 2.660 1.940 2.430 17,216,116 +0.54(+28.57%)
Jun 22, 2022 1.570 1.940 1.500 1.890 2,712,274 +0.34(+21.94%)
Jun 21, 2022 1.390 1.570 1.300 1.550 1,043,087 +0.18(+13.14%)
Jun 17, 2022 1.250 1.410 1.200 1.370 1,653,512 +0.14(+11.38%)
Jun 16, 2022 1.180 1.250 1.170 1.230 567,030 +0.00(+0.00%)
Jun 15, 2022 1.170 1.270 1.160 1.230 1,279,747 +0.09(+7.89%)
Jun 14, 2022 1.000 1.547 0.9900 1.140 10,332,067 +0.14(+14.00%)
Jun 13, 2022 1.000 0 -0.09(-8.26%)
Jun 10, 2022 1.070 1.110 1.000 1.090 469,953 -0.02(-1.80%)
Jun 09, 2022 1.170 1.200 1.100 1.110 454,387 -0.03(-2.63%)
Jun 08, 2022 1.080 1.230 1.080 1.140 1,044,759 +0.05(+4.59%)
Jun 07, 2022 1.050 1.120 1.010 1.090 688,572 -0.02(-1.80%)
Jun 06, 2022 1.020 1.115 0.9406 1.110 2,193,519 +0.09(+8.82%)
Jun 03, 2022 1.200 1.250 1.010 1.020 2,990,652 -0.17(-14.29%)
Jun 02, 2022 1.260 1.360 1.140 1.190 2,214,697 -0.06(-4.80%)
Jun 01, 2022 1.290 1.440 1.121 1.250 3,368,895 -0.11(-8.09%)
May 31, 2022 1.590 1.590 1.090 1.360 4,756,708 -0.38(-21.84%)
May 27, 2022 2.350 2.500 1.680 1.740 2,732,500 -0.83(-32.30%)
May 26, 2022 3.650 3.650 2.450 2.570 1,232,123 -1.16(-31.10%)
May 25, 2022 4.820 4.850 3.640 3.730 532,448 -1.33(-26.28%)
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.