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

Motorsport Games Inc Cl A (NQ: MSGM )

2.370 -0.090 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 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 (%)
Mar 31, 2023 5.710 5.900 5.510 5.700 74,641 -0.24(-4.04%)
Mar 30, 2023 5.820 5.964 5.700 5.940 39,653 +0.12(+2.06%)
Mar 29, 2023 5.530 5.820 5.475 5.820 75,045 +0.28(+5.05%)
Mar 28, 2023 5.600 5.640 5.450 5.540 53,954 +0.09(+1.65%)
Mar 27, 2023 5.950 6.337 5.320 5.450 265,651 -1.24(-18.54%)
Mar 24, 2023 6.990 7.240 6.660 6.690 231,801 -0.48(-6.69%)
Mar 23, 2023 7.840 7.900 6.880 7.170 156,648 -0.67(-8.55%)
Mar 22, 2023 7.940 7.945 7.630 7.840 49,532 -0.18(-2.24%)
Mar 21, 2023 8.190 8.190 7.752 8.020 57,997 -0.17(-2.08%)
Mar 20, 2023 7.810 8.190 7.473 8.190 77,095 +0.00(+0.00%)
Mar 17, 2023 8.450 8.530 7.720 8.190 91,743 -0.39(-4.55%)
Mar 16, 2023 8.030 8.900 8.010 8.580 80,873 +0.36(+4.38%)
Mar 15, 2023 8.530 8.570 8.053 8.220 175,056 -0.74(-8.26%)
Mar 14, 2023 9.130 9.487 8.680 8.960 240,345 -0.17(-1.86%)
Mar 13, 2023 9.570 10.10 8.500 9.130 114,968 -1.11(-10.84%)
Mar 10, 2023 11.86 11.99 9.620 10.24 213,224 -1.83(-15.16%)
Mar 09, 2023 11.31 12.99 11.31 12.07 567,915 +0.70(+6.16%)
Mar 08, 2023 10.89 12.10 10.65 11.37 289,373 +0.24(+2.16%)
Mar 07, 2023 11.15 11.18 10.01 11.13 142,993 -0.10(-0.89%)
Mar 06, 2023 10.00 12.10 9.850 11.23 1,106,045 +1.65(+17.22%)
Mar 03, 2023 9.200 9.717 8.830 9.580 69,857 +0.25(+2.68%)
Mar 02, 2023 8.780 10.24 8.550 9.330 243,546 +0.53(+6.02%)
Mar 01, 2023 8.910 9.100 8.500 8.800 61,778 -0.30(-3.30%)
Feb 28, 2023 9.390 9.780 8.876 9.100 105,682 -0.68(-6.95%)
Feb 27, 2023 7.930 9.780 7.930 9.780 279,779 +1.38(+16.43%)
Feb 24, 2023 8.050 9.960 8.000 8.400 424,267 +0.01(+0.12%)
Feb 23, 2023 9.340 9.548 7.980 8.390 178,433 -0.99(-10.55%)
Feb 22, 2023 9.700 9.700 9.050 9.380 200,238 -0.55(-5.54%)
Feb 21, 2023 10.68 10.78 9.800 9.930 113,892 -0.97(-8.90%)
Feb 17, 2023 10.90 11.50 10.61 10.90 144,986 +0.00(+0.00%)
Feb 16, 2023 11.56 11.90 10.83 10.90 210,791 -1.13(-9.39%)
Feb 15, 2023 12.35 12.59 11.60 12.03 177,064 -0.57(-4.52%)
Feb 14, 2023 12.33 13.77 12.10 12.60 292,285 -0.47(-3.60%)
Feb 13, 2023 12.01 14.44 12.00 13.07 476,846 +1.04(+8.65%)
Feb 10, 2023 12.76 13.26 11.40 12.03 327,741 -1.11(-8.45%)
Feb 09, 2023 15.19 16.20 12.75 13.14 753,091 -2.93(-18.23%)
Feb 08, 2023 13.56 18.87 13.25 16.07 5,925,984 +2.89(+21.93%)
Feb 07, 2023 15.26 15.41 12.53 13.18 512,775 -2.48(-15.84%)
Feb 06, 2023 15.81 17.47 15.30 15.66 925,009 -0.76(-4.63%)
Feb 03, 2023 20.50 27.90 16.03 16.42 3,071,582 -6.54(-28.48%)
Feb 02, 2023 29.92 32.00 22.22 22.96 3,049,744 -14.04(-37.95%)
Feb 01, 2023 24.97 49.50 23.10 37.00 14,444,588 +15.60(+72.90%)
Jan 31, 2023 7.420 27.60 6.850 21.40 49,897,636 +18.77(+713.69%)
Jan 30, 2023 2.900 3.050 2.540 2.630 62,680 -0.25(-8.68%)
Jan 27, 2023 3.120 3.260 2.760 2.880 37,665 -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%)
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.