MSP Recovery, Inc. (MSPR)
NASDAQ: MSPR · Real-Time Price · USD
1.920
-0.010 (-0.52%)
At close: May 12, 2025, 4:00 PM
1.890
-0.030 (-1.56%)
After-hours: May 12, 2025, 6:12 PM EDT
MSP Recovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.00 | 2.00 | 1.88 | 1.92 | 1.92 | -0.52% | 38,851 |
| May 9, 2025 | 1.95 | 1.99 | 1.90 | 1.93 | 1.93 | 1.58% | 25,211 |
| May 8, 2025 | 1.82 | 1.95 | 1.82 | 1.90 | 1.90 | 2.70% | 13,894 |
| May 7, 2025 | 1.94 | 1.95 | 1.80 | 1.85 | 1.85 | -3.65% | 38,283 |
| May 6, 2025 | 1.88 | 1.95 | 1.87 | 1.92 | 1.92 | -1.03% | 17,800 |
| May 5, 2025 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 23,583 |
| May 2, 2025 | 1.92 | 1.97 | 1.92 | 1.92 | 1.92 | -2.04% | 40,552 |
| May 1, 2025 | 1.99 | 2.08 | 1.94 | 1.96 | 1.96 | -5.77% | 67,592 |
| Apr 30, 2025 | 1.92 | 2.20 | 1.85 | 2.08 | 2.08 | 5.58% | 102,703 |
| Apr 29, 2025 | 1.99 | 1.99 | 1.86 | 1.97 | 1.97 | 1.03% | 38,915 |
| Apr 28, 2025 | 2.00 | 2.00 | 1.88 | 1.95 | 1.95 | -1.52% | 52,218 |
| Apr 25, 2025 | 2.05 | 2.06 | 1.93 | 1.98 | 1.98 | -1.00% | 35,155 |
| Apr 24, 2025 | 1.97 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | 38,668 |
| Apr 23, 2025 | 1.97 | 2.19 | 1.93 | 1.99 | 1.99 | -1.97% | 103,283 |
| Apr 22, 2025 | 2.16 | 2.20 | 2.01 | 2.03 | 2.03 | -7.73% | 70,029 |
| Apr 21, 2025 | 2.05 | 2.47 | 2.05 | 2.20 | 2.20 | 6.28% | 265,753 |
| Apr 17, 2025 | 1.72 | 2.19 | 1.65 | 2.07 | 2.07 | 18.29% | 224,896 |
| Apr 16, 2025 | 2.14 | 2.18 | 1.73 | 1.75 | 1.75 | -24.24% | 425,992 |
| Apr 15, 2025 | 2.83 | 2.83 | 2.18 | 2.31 | 2.31 | -18.37% | 632,994 |
| Apr 14, 2025 | 2.23 | 2.88 | 2.11 | 2.83 | 2.83 | 13.20% | 1,947,672 |
| Apr 11, 2025 | 3.23 | 3.53 | 2.22 | 2.50 | 2.50 | 95.31% | 86,841,976 |
| Apr 10, 2025 | 1.33 | 1.39 | 1.27 | 1.28 | 1.28 | -7.25% | 710,259 |
| Apr 9, 2025 | 1.21 | 1.49 | 1.21 | 1.38 | 1.38 | 2.99% | 86,276 |
| Apr 8, 2025 | 1.42 | 1.44 | 1.27 | 1.34 | 1.34 | -7.59% | 18,437 |
| Apr 7, 2025 | 1.31 | 1.45 | 1.15 | 1.45 | 1.45 | 9.85% | 63,455 |
| Apr 4, 2025 | 1.42 | 1.42 | 1.26 | 1.32 | 1.32 | -6.71% | 19,127 |
| Apr 3, 2025 | 1.37 | 1.48 | 1.20 | 1.42 | 1.42 | -9.87% | 53,793 |
| Apr 2, 2025 | 1.19 | 1.58 | 1.17 | 1.57 | 1.57 | 28.69% | 137,944 |
| Apr 1, 2025 | 1.26 | 1.26 | 1.10 | 1.22 | 1.22 | -3.94% | 31,328 |
| Mar 31, 2025 | 1.33 | 1.37 | 1.25 | 1.27 | 1.27 | -7.97% | 23,581 |
| Mar 28, 2025 | 1.40 | 1.42 | 1.27 | 1.38 | 1.38 | -2.82% | 15,292 |
| Mar 27, 2025 | 1.42 | 1.42 | 1.31 | 1.42 | 1.42 | - | 18,037 |
| Mar 26, 2025 | 1.51 | 1.56 | 1.31 | 1.42 | 1.42 | -5.96% | 34,107 |
| Mar 25, 2025 | 1.30 | 1.61 | 1.26 | 1.51 | 1.51 | 17.05% | 115,593 |
| Mar 24, 2025 | 1.34 | 1.34 | 1.17 | 1.29 | 1.29 | -0.77% | 60,089 |
| Mar 21, 2025 | 1.36 | 1.36 | 1.24 | 1.30 | 1.30 | -4.41% | 46,795 |
| Mar 20, 2025 | 1.41 | 1.45 | 1.27 | 1.36 | 1.36 | -3.55% | 40,499 |
| Mar 19, 2025 | 1.59 | 1.60 | 1.33 | 1.41 | 1.41 | -8.44% | 51,535 |
| Mar 18, 2025 | 1.67 | 1.74 | 1.50 | 1.54 | 1.54 | -9.94% | 44,857 |
| Mar 17, 2025 | 1.75 | 1.79 | 1.63 | 1.71 | 1.71 | -4.47% | 30,300 |
| Mar 14, 2025 | 1.72 | 1.80 | 1.67 | 1.79 | 1.79 | 4.07% | 27,878 |
| Mar 13, 2025 | 1.76 | 1.82 | 1.70 | 1.72 | 1.72 | -4.97% | 15,839 |
| Mar 12, 2025 | 1.77 | 1.88 | 1.70 | 1.81 | 1.81 | 2.26% | 28,172 |
| Mar 11, 2025 | 1.76 | 1.85 | 1.75 | 1.77 | 1.77 | -2.21% | 18,999 |
| Mar 10, 2025 | 1.98 | 1.98 | 1.75 | 1.81 | 1.81 | -9.05% | 18,781 |
| Mar 7, 2025 | 1.74 | 2.01 | 1.74 | 1.99 | 1.99 | 12.43% | 43,231 |
| Mar 6, 2025 | 1.98 | 2.05 | 1.69 | 1.77 | 1.77 | -9.69% | 94,178 |
| Mar 5, 2025 | 2.00 | 2.11 | 1.92 | 1.96 | 1.96 | -2.00% | 10,523 |
| Mar 4, 2025 | 1.84 | 2.12 | 1.72 | 2.00 | 2.00 | 8.11% | 57,282 |
| Mar 3, 2025 | 1.99 | 1.99 | 1.75 | 1.85 | 1.85 | -6.09% | 32,698 |