Skip to main content

Motorsport Games Inc Cl A (NQ: MSGM )

2.110 +0.050 (+2.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.030 3.030 2.592 2.750 18,299 +0.24(+9.56%)
Nov 29, 2023 2.450 2.710 2.400 2.510 27,738 +0.12(+5.02%)
Nov 28, 2023 2.350 2.430 2.350 2.390 5,808 +0.02(+0.84%)
Nov 27, 2023 2.420 2.500 2.350 2.370 10,408 -0.11(-4.44%)
Nov 24, 2023 2.400 2.500 2.368 2.480 3,040 +0.08(+3.33%)
Nov 22, 2023 2.400 2.500 2.390 2.400 2,804 +0.00(+0.00%)
Nov 21, 2023 2.480 2.540 2.360 2.400 18,856 -0.02(-1.03%)
Nov 20, 2023 2.450 2.720 2.390 2.425 23,585 +0.03(+1.46%)
Nov 17, 2023 2.500 2.500 2.320 2.390 8,236 -0.02(-0.83%)
Nov 16, 2023 2.630 2.690 2.400 2.410 6,528 -0.19(-7.13%)
Nov 15, 2023 2.690 2.690 2.500 2.595 5,973 -0.00(-0.19%)
Nov 14, 2023 2.560 2.650 2.520 2.600 3,829 +0.13(+5.26%)
Nov 13, 2023 2.450 2.480 2.400 2.470 7,707 +0.06(+2.28%)
Nov 10, 2023 2.450 2.507 2.350 2.415 8,598 +0.02(+0.63%)
Nov 09, 2023 2.820 2.820 2.400 2.400 12,847 -0.14(-5.51%)
Nov 08, 2023 2.780 2.970 2.390 2.540 22,775 -0.16(-5.93%)
Nov 07, 2023 2.810 2.995 2.700 2.700 18,132 -0.32(-10.60%)
Nov 06, 2023 3.040 3.200 2.970 3.020 6,159 +0.02(+0.67%)
Nov 03, 2023 2.840 3.110 2.800 3.000 23,942 +0.15(+5.26%)
Nov 02, 2023 2.900 2.990 2.850 2.850 9,561 -0.09(-3.06%)
Nov 01, 2023 3.120 3.130 2.750 2.940 16,687 +0.20(+7.30%)
Oct 31, 2023 2.730 2.880 2.690 2.740 4,702 +0.03(+1.11%)
Oct 30, 2023 2.800 2.930 2.710 2.710 8,256 -0.01(-0.37%)
Oct 27, 2023 3.070 3.190 2.720 2.720 16,180 -0.33(-10.82%)
Oct 26, 2023 3.050 3.214 3.000 3.050 13,958 +0.04(+1.33%)
Oct 25, 2023 3.000 3.200 3.000 3.010 16,954 -0.04(-1.31%)
Oct 24, 2023 3.050 3.360 3.020 3.050 8,690 -0.05(-1.61%)
Oct 23, 2023 3.100 3.290 3.100 3.100 7,807 -0.08(-2.52%)
Oct 20, 2023 3.330 3.540 3.150 3.180 18,157 -0.15(-4.50%)
Oct 19, 2023 3.510 3.510 3.270 3.330 18,648 -0.18(-5.13%)
Oct 18, 2023 3.470 3.701 3.470 3.510 2,717 -0.05(-1.40%)
Oct 17, 2023 3.450 3.860 3.450 3.560 6,891 -0.02(-0.56%)
Oct 16, 2023 3.570 3.860 3.540 3.580 7,639 +0.02(+0.56%)
Oct 13, 2023 3.530 3.630 3.448 3.560 6,420 -0.02(-0.56%)
Oct 12, 2023 3.660 3.690 3.471 3.580 13,966 -0.02(-0.56%)
Oct 11, 2023 3.930 3.930 3.550 3.600 41,205 -0.34(-8.63%)
Oct 10, 2023 3.940 4.060 3.850 3.940 15,495 -0.03(-0.76%)
Oct 09, 2023 3.900 4.090 3.900 3.970 21,823 -0.05(-1.24%)
Oct 06, 2023 3.840 4.100 3.710 4.020 59,548 -0.25(-5.85%)
Oct 05, 2023 3.610 4.730 3.600 4.270 623,904 +0.73(+20.62%)
Oct 04, 2023 3.530 3.543 3.440 3.540 7,213 +0.28(+8.59%)
Oct 03, 2023 3.540 3.540 3.260 3.260 8,617 -0.30(-8.43%)
Oct 02, 2023 3.650 3.660 3.523 3.560 4,950 -0.06(-1.66%)
Sep 29, 2023 3.670 3.750 3.620 3.620 2,157 -0.10(-2.69%)
Sep 28, 2023 3.860 3.860 3.540 3.720 19,734 -0.09(-2.36%)
Sep 27, 2023 3.813 3.840 3.570 3.810 15,989 +0.20(+5.54%)
Sep 26, 2023 3.610 3.645 3.610 3.610 2,709 +0.00(+0.00%)
Sep 25, 2023 3.750 3.740 3.610 3.610 3,306 -0.14(-3.73%)
Sep 22, 2023 3.830 3.860 3.700 3.750 5,304 -0.18(-4.58%)
Sep 21, 2023 3.730 3.980 3.720 3.930 12,568 +0.12(+3.15%)
Sep 20, 2023 3.840 3.920 3.800 3.810 4,473 -0.08(-2.06%)
Sep 19, 2023 3.880 4.050 3.840 3.890 7,659 +0.01(+0.26%)
Sep 18, 2023 3.890 4.060 3.780 3.880 3,780 -0.08(-2.02%)
Sep 15, 2023 3.900 4.020 3.750 3.960 52,101 +0.07(+1.80%)
Sep 14, 2023 3.910 3.990 3.860 3.890 13,399 -0.06(-1.52%)
Sep 13, 2023 3.810 4.030 3.800 3.950 15,118 +0.00(+0.00%)
Sep 12, 2023 3.912 4.100 3.912 3.950 5,436 -0.14(-3.42%)
Sep 11, 2023 3.940 4.100 3.870 4.090 10,841 +0.10(+2.51%)
Sep 08, 2023 3.810 4.090 3.750 3.990 32,550 +0.16(+4.18%)
Sep 07, 2023 3.810 3.980 3.673 3.830 21,651 -0.12(-3.04%)
Sep 06, 2023 4.090 4.340 3.900 3.950 88,907 -0.16(-3.89%)
Sep 05, 2023 4.330 4.480 3.972 4.110 62,488 -0.24(-5.52%)
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.