Motorsport Games Inc. (MSGM)
NASDAQ: MSGM · Real-Time Price · USD
2.350
-0.140 (-5.62%)
May 12, 2025, 3:32 PM - Market open
Motorsport Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.46 | 2.47 | 2.23 | 2.41 | - | -3.09% | 50,772 |
| May 9, 2025 | 2.33 | 2.57 | 2.31 | 2.49 | 2.49 | 7.33% | 160,749 |
| May 8, 2025 | 2.36 | 2.43 | 2.24 | 2.32 | 2.32 | -4.53% | 66,450 |
| May 7, 2025 | 2.46 | 2.65 | 2.40 | 2.43 | 2.43 | -2.80% | 38,071 |
| May 6, 2025 | 2.60 | 2.65 | 2.48 | 2.50 | 2.50 | -2.72% | 29,564 |
| May 5, 2025 | 2.47 | 2.65 | 2.42 | 2.57 | 2.57 | 1.98% | 33,386 |
| May 2, 2025 | 2.54 | 2.56 | 2.47 | 2.52 | 2.52 | -0.79% | 50,572 |
| May 1, 2025 | 2.35 | 2.62 | 2.35 | 2.54 | 2.54 | 4.10% | 62,296 |
| Apr 30, 2025 | 2.31 | 2.45 | 2.31 | 2.44 | 2.44 | 0.83% | 63,062 |
| Apr 29, 2025 | 2.54 | 2.54 | 2.29 | 2.42 | 2.42 | -8.68% | 112,337 |
| Apr 28, 2025 | 2.35 | 3.09 | 2.32 | 2.65 | 2.65 | 10.42% | 660,655 |
| Apr 25, 2025 | 2.41 | 2.49 | 2.31 | 2.40 | 2.40 | -0.41% | 124,920 |
| Apr 24, 2025 | 2.21 | 2.44 | 2.21 | 2.41 | 2.41 | 6.17% | 383,132 |
| Apr 23, 2025 | 2.21 | 2.47 | 2.10 | 2.27 | 2.27 | 2.25% | 288,879 |
| Apr 22, 2025 | 2.32 | 2.38 | 2.06 | 2.22 | 2.22 | -3.06% | 313,935 |
| Apr 21, 2025 | 2.91 | 2.95 | 1.93 | 2.29 | 2.29 | -16.73% | 2,387,105 |
| Apr 17, 2025 | 1.18 | 3.10 | 1.18 | 2.75 | 2.75 | 145.54% | 36,058,545 |
| Apr 16, 2025 | 1.07 | 1.44 | 0.92 | 1.12 | 1.12 | 3.70% | 1,155,687 |
| Apr 15, 2025 | 0.88 | 1.08 | 0.83 | 1.08 | 1.08 | 24.03% | 3,459,250 |
| Apr 14, 2025 | 0.85 | 0.90 | 0.85 | 0.87 | 0.87 | 5.16% | 16,022 |
| Apr 11, 2025 | 0.82 | 0.88 | 0.82 | 0.83 | 0.83 | 0.36% | 22,879 |
| Apr 10, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | - | 8,564 |
| Apr 9, 2025 | 0.83 | 0.86 | 0.73 | 0.83 | 0.83 | 0.49% | 26,877 |
| Apr 8, 2025 | 0.90 | 0.93 | 0.82 | 0.82 | 0.82 | -11.72% | 10,689 |
| Apr 7, 2025 | 0.93 | 0.93 | 0.81 | 0.93 | 0.93 | - | 61,859 |
| Apr 4, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -7.92% | 15,907 |
| Apr 3, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 6,109 |
| Apr 2, 2025 | 1.04 | 1.05 | 0.97 | 1.03 | 1.03 | -0.96% | 40,737 |
| Apr 1, 2025 | 1.03 | 1.09 | 1.01 | 1.04 | 1.04 | -0.95% | 73,646 |
| Mar 31, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -5.41% | 21,421 |
| Mar 28, 2025 | 1.10 | 1.12 | 1.05 | 1.11 | 1.11 | 1.83% | 27,244 |
| Mar 27, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 10,585 |
| Mar 26, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 9,543 |
| Mar 25, 2025 | 1.10 | 1.18 | 1.10 | 1.17 | 1.17 | 6.36% | 25,588 |
| Mar 24, 2025 | 1.21 | 1.21 | 1.08 | 1.10 | 1.10 | -9.09% | 66,249 |
| Mar 21, 2025 | 1.22 | 1.24 | 1.10 | 1.21 | 1.21 | -0.82% | 95,351 |
| Mar 20, 2025 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 10,777 |
| Mar 19, 2025 | 1.28 | 1.38 | 1.23 | 1.25 | 1.25 | -0.40% | 32,839 |
| Mar 18, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 4.58% | 12,882 |
| Mar 17, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 7,264 |
| Mar 14, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 5,526 |
| Mar 13, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 6,066 |
| Mar 12, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 3,099 |
| Mar 11, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 7,942 |
| Mar 10, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 15,163 |
| Mar 7, 2025 | 1.35 | 1.40 | 1.27 | 1.28 | 1.28 | -5.19% | 74,445 |
| Mar 6, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 7.14% | 16,940 |
| Mar 5, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 3.28% | 13,308 |
| Mar 4, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 17,828 |
| Mar 3, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 4.31% | 13,984 |