Motorsport Games Inc Cl A (NQ: MSGM )

2.880 -0.250 (-7.99%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.120 3.260 2.760 2.880 37,663 -0.25(-7.99%)
Jan 26, 2023 3.220 3.670 3.100 3.130 13,376 -0.09(-2.80%)
Jan 25, 2023 3.330 3.540 3.000 3.220 40,104 -0.07(-2.13%)
Jan 24, 2023 3.600 3.779 3.290 3.290 30,480 -0.31(-8.61%)
Jan 23, 2023 3.990 3.990 3.530 3.600 31,456 -0.22(-5.76%)
Jan 20, 2023 4.020 4.071 3.550 3.820 27,049 -0.06(-1.55%)
Jan 19, 2023 3.870 4.189 3.870 3.880 17,528 +0.01(+0.26%)
Jan 18, 2023 4.160 4.160 3.740 3.870 29,516 -0.01(-0.26%)
Jan 17, 2023 3.960 3.970 3.510 3.880 44,025 -0.05(-1.27%)
Jan 13, 2023 4.230 4.440 3.920 3.930 62,741 -0.07(-1.75%)
Jan 12, 2023 3.900 4.140 3.560 4.000 49,939 +0.25(+6.81%)
Jan 11, 2023 3.680 3.910 3.390 3.745 39,637 -0.02(-0.66%)
Jan 10, 2023 3.660 4.254 3.660 3.770 98,054 +0.08(+2.17%)
Jan 09, 2023 4.280 6.700 3.500 3.690 447,623 -0.40(-9.78%)
Jan 06, 2023 5.560 6.588 3.970 4.090 138,301 -2.17(-34.66%)
Jan 05, 2023 6.480 6.900 5.380 6.260 115,004 -0.43(-6.43%)
Jan 04, 2023 6.430 8.690 5.930 6.690 462,418 -0.26(-3.74%)
Jan 03, 2023 4.400 14.43 4.260 6.950 2,451,640 +2.80(+67.47%)
Dec 30, 2022 3.070 4.450 2.850 4.150 124,970 +1.08(+35.18%)
Dec 29, 2022 2.600 3.730 2.600 3.070 73,511 +0.49(+18.99%)
Dec 28, 2022 2.180 2.605 2.010 2.580 20,655 +0.25(+10.73%)
Dec 27, 2022 2.690 2.690 2.240 2.330 6,680 -0.34(-12.73%)
Dec 23, 2022 2.690 2.860 2.500 2.670 8,666 -0.14(-4.81%)
Dec 22, 2022 2.940 2.973 2.600 2.805 5,625 -0.27(-8.93%)
Dec 21, 2022 3.150 3.180 2.881 3.080 8,861 -0.07(-2.22%)
Dec 20, 2022 2.500 3.270 2.500 3.150 14,018 +0.50(+18.87%)
Dec 19, 2022 2.870 3.397 2.450 2.650 31,769 -0.05(-1.85%)
Dec 16, 2022 3.690 3.690 2.700 2.700 17,854 -0.99(-26.83%)
Dec 15, 2022 4.320 4.640 3.690 3.690 17,858 -0.67(-15.37%)
Dec 14, 2022 5.160 5.680 4.230 4.360 37,404 -0.37(-7.82%)
Dec 13, 2022 4.960 5.240 4.690 4.730 9,634 -0.14(-2.87%)
Dec 12, 2022 5.060 5.070 4.870 4.870 5,384 -0.18(-3.56%)
Dec 09, 2022 5.280 5.280 4.810 5.050 4,459 -0.23(-4.36%)
Dec 08, 2022 5.090 5.320 5.090 5.280 3,500 +0.20(+3.94%)
Dec 07, 2022 5.165 5.230 4.918 5.080 6,494 -0.25(-4.69%)
Dec 06, 2022 5.169 5.578 5.020 5.330 24,546 +0.18(+3.50%)
Dec 05, 2022 5.520 5.520 5.100 5.150 21,807 -0.10(-1.90%)
Dec 02, 2022 5.030 5.770 4.840 5.250 62,786 +0.54(+11.46%)
Dec 01, 2022 5.180 5.180 4.600 4.710 12,059 -0.24(-4.85%)
Nov 30, 2022 4.920 5.400 4.790 4.950 16,169 -0.12(-2.37%)
Nov 29, 2022 5.000 5.831 4.780 5.070 80,664 -0.16(-3.06%)
Nov 28, 2022 5.760 6.115 5.210 5.230 66,464 -0.28(-5.11%)
Nov 25, 2022 6.070 6.070 5.460 5.511 19,804 -0.59(-9.65%)
Nov 23, 2022 5.770 6.382 5.520 6.100 260,926 -0.70(-10.29%)
Nov 22, 2022 4.580 8.670 4.290 6.800 1,184,793 +2.30(+51.11%)
Nov 21, 2022 5.300 5.300 4.500 4.500 11,334 -1.01(-18.40%)
Nov 18, 2022 5.510 5.889 5.126 5.515 16,286 -0.20(-3.42%)
Nov 17, 2022 6.590 6.590 5.510 5.710 20,436 -1.08(-15.91%)
Nov 16, 2022 8.500 8.500 6.620 6.790 78,158 -0.18(-2.58%)
Nov 15, 2022 7.170 7.908 6.790 6.970 32,207 -0.94(-11.88%)
Nov 14, 2022 8.330 8.470 7.670 7.910 56,734 -0.39(-4.70%)
Nov 11, 2022 8.920 8.920 7.110 8.300 94,983 -0.69(-7.68%)
Nov 10, 2022 8.210 10.34 7.180 8.990 1,639,818 +2.78(+44.74%)
Nov 09, 2022 6.300 6.661 6.010 6.211 9,439 -0.45(-6.78%)
Nov 08, 2022 6.781 6.781 6.000 6.663 1,384 -0.09(-1.30%)
Nov 07, 2022 6.578 7.000 6.500 6.751 598 +0.02(+0.25%)
Nov 04, 2022 7.023 7.118 6.401 6.734 1,662 -0.27(-3.80%)
Nov 03, 2022 6.798 7.199 6.701 7.000 1,150 +0.24(+3.60%)
Nov 02, 2022 6.400 6.757 6.400 6.757 572 +0.38(+5.91%)
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.