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 )

2.830 +0.030 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2021 141.00 144.90 140.00 142.57 278 -0.88(-0.61%)
Sep 29, 2021 139.70 145.20 138.88 143.45 388 +8.45(+6.26%)
Sep 28, 2021 138.00 140.00 135.00 135.00 384 -5.10(-3.64%)
Sep 27, 2021 140.10 140.10 140.00 140.10 104 +3.40(+2.49%)
Sep 24, 2021 131.90 138.10 129.00 136.70 792 +3.50(+2.63%)
Sep 23, 2021 127.10 135.40 127.10 133.20 468 +4.60(+3.58%)
Sep 22, 2021 129.70 136.90 126.10 128.60 1,223 -9.70(-7.01%)
Sep 21, 2021 140.30 145.70 135.50 138.30 753 -1.60(-1.14%)
Sep 20, 2021 142.00 145.20 139.10 139.90 1,638 -7.10(-4.83%)
Sep 17, 2021 143.00 147.00 141.80 147.00 1,620 +5.50(+3.89%)
Sep 16, 2021 143.40 143.40 140.40 141.50 588 -1.10(-0.77%)
Sep 15, 2021 136.90 143.40 136.90 142.60 561 +3.90(+2.81%)
Sep 14, 2021 141.00 144.40 137.80 138.70 1,173 -0.10(-0.07%)
Sep 13, 2021 138.20 144.90 134.90 138.80 1,250 +0.60(+0.43%)
Sep 10, 2021 127.20 151.10 127.20 138.20 6,762 +9.40(+7.30%)
Sep 09, 2021 110.80 133.40 106.80 128.80 6,371 +21.90(+20.49%)
Sep 08, 2021 108.50 111.40 105.70 106.90 4,543 -3.40(-3.08%)
Sep 07, 2021 111.30 111.30 107.20 110.30 819 +3.20(+2.99%)
Sep 03, 2021 108.60 111.30 105.50 107.10 1,312 -1.03(-0.96%)
Sep 02, 2021 109.00 111.70 106.30 108.13 1,157 -0.37(-0.34%)
Sep 01, 2021 110.50 112.90 102.60 108.50 1,157 +0.80(+0.74%)
Aug 31, 2021 103.10 110.50 103.10 107.70 995 +5.70(+5.59%)
Aug 30, 2021 102.80 112.22 100.50 102.00 2,343 -0.70(-0.68%)
Aug 27, 2021 105.60 109.80 102.50 102.70 1,168 -1.10(-1.06%)
Aug 26, 2021 99.00 104.30 98.00 103.80 1,576 +6.60(+6.79%)
Aug 25, 2021 93.50 98.80 90.90 97.20 1,184 +5.70(+6.23%)
Aug 24, 2021 94.50 94.50 89.90 91.50 1,551 -2.80(-2.97%)
Aug 23, 2021 94.00 99.00 93.10 94.30 3,731 +1.90(+2.06%)
Aug 20, 2021 88.00 96.80 88.00 92.40 1,893 +4.40(+5.00%)
Aug 19, 2021 91.10 95.97 88.00 88.00 2,292 -3.10(-3.40%)
Aug 18, 2021 93.45 93.68 87.68 91.10 1,054 +1.00(+1.11%)
Aug 17, 2021 95.00 95.10 90.00 90.10 1,177 -5.90(-6.15%)
Aug 16, 2021 102.08 102.08 95.10 96.00 782 -6.90(-6.71%)
Aug 13, 2021 112.30 120.20 102.90 102.90 2,029 -14.80(-12.57%)
Aug 12, 2021 123.60 125.17 115.95 117.70 1,214 -5.90(-4.77%)
Aug 11, 2021 122.41 126.93 121.00 123.60 222 -4.60(-3.59%)
Aug 10, 2021 132.00 132.00 125.60 128.20 773 +5.70(+4.65%)
Aug 09, 2021 117.20 132.00 117.20 122.50 1,013 +4.20(+3.55%)
Aug 06, 2021 111.80 119.60 111.50 118.30 1,026 +6.50(+5.81%)
Aug 05, 2021 113.20 113.20 111.80 111.80 276 -0.90(-0.80%)
Aug 04, 2021 113.00 115.70 112.70 112.70 283 -2.00(-1.74%)
Aug 03, 2021 116.90 117.94 112.50 114.70 973 -1.80(-1.55%)
Aug 02, 2021 116.50 120.00 114.20 116.50 1,365 +0.80(+0.69%)
Jul 30, 2021 121.40 123.20 115.70 115.70 1,020 -5.70(-4.70%)
Jul 29, 2021 118.90 123.85 118.90 121.40 477 +1.00(+0.83%)
Jul 28, 2021 125.80 126.15 119.90 120.40 587 -2.10(-1.71%)
Jul 27, 2021 128.50 132.53 122.40 122.50 326 -6.30(-4.89%)
Jul 26, 2021 132.60 132.60 128.70 128.80 360 -4.60(-3.45%)
Jul 23, 2021 131.80 133.40 130.77 133.40 432 +3.20(+2.46%)
Jul 22, 2021 133.20 134.20 127.80 130.20 321 -0.70(-0.53%)
Jul 21, 2021 126.10 134.60 124.70 130.90 1,003 +3.70(+2.91%)
Jul 20, 2021 125.70 131.60 124.52 127.20 1,341 -0.10(-0.08%)
Jul 19, 2021 127.60 130.20 125.80 127.30 966 -2.90(-2.23%)
Jul 16, 2021 134.80 136.40 129.30 130.20 801 -2.90(-2.18%)
Jul 15, 2021 130.00 134.90 126.50 133.10 1,529 +4.00(+3.10%)
Jul 14, 2021 132.20 133.70 121.30 129.10 1,255 +2.10(+1.65%)
Jul 13, 2021 122.30 127.40 121.20 127.00 2,813 +2.00(+1.60%)
Jul 12, 2021 127.30 128.35 124.00 125.00 336 -4.60(-3.55%)
Jul 09, 2021 128.70 134.20 126.90 129.60 3,462 +0.20(+0.15%)
Jul 08, 2021 134.40 134.40 128.20 129.40 856 -7.50(-5.48%)
Jul 07, 2021 138.20 138.20 129.20 136.90 3,798 +1.60(+1.18%)
Jul 06, 2021 140.00 140.00 134.30 135.30 1,632 -4.70(-3.36%)
Jul 02, 2021 139.80 140.50 136.39 140.00 1,414 +0.10(+0.07%)
Jul 01, 2021 137.30 142.00 135.50 139.90 1,720 -0.10(-0.07%)
Jun 30, 2021 138.40 140.00 132.50 140.00 2,688 +1.40(+1.01%)
Jun 29, 2021 136.90 140.00 129.90 138.60 2,820 +5.70(+4.29%)
Jun 28, 2021 131.10 138.92 129.05 132.90 3,881 -2.80(-2.06%)
Jun 25, 2021 124.80 145.90 123.11 135.70 9,268 +12.70(+10.33%)
Jun 24, 2021 121.30 121.30 119.34 123.00 4,799 +0.50(+0.41%)
Jun 23, 2021 114.00 127.10 114.00 122.50 16,817 +9.20(+8.12%)
Jun 22, 2021 115.50 118.34 113.30 113.30 3,076 -2.70(-2.33%)
Jun 21, 2021 121.20 124.20 115.50 116.00 2,517 -5.00(-4.13%)
Jun 18, 2021 130.20 133.90 118.90 121.00 5,351 -9.30(-7.14%)
Jun 17, 2021 132.00 137.50 130.30 130.30 2,001 +0.00(+0.00%)
Jun 16, 2021 134.60 136.40 130.30 130.30 4,127 -6.30(-4.61%)
Jun 15, 2021 136.20 140.55 135.00 136.60 3,003 -1.30(-0.94%)
Jun 14, 2021 139.10 143.01 137.20 137.90 2,818 -1.10(-0.79%)
Jun 11, 2021 136.30 145.34 136.30 139.00 2,413 +3.40(+2.51%)
Jun 10, 2021 136.10 139.70 133.10 135.60 2,924 +1.70(+1.27%)
Jun 09, 2021 136.00 139.90 132.50 133.90 3,707 -2.15(-1.58%)
Jun 08, 2021 138.10 144.10 134.90 136.05 6,039 +0.05(+0.04%)
Jun 07, 2021 148.10 153.50 131.30 136.00 5,735 -12.20(-8.23%)
Jun 04, 2021 154.80 156.40 146.68 148.20 1,251 -5.20(-3.39%)
Jun 03, 2021 156.60 162.50 145.40 153.40 6,984 -3.30(-2.11%)
Jun 02, 2021 159.70 167.32 155.70 156.70 2,277 -2.60(-1.63%)
Jun 01, 2021 162.70 167.50 159.30 159.30 906 -3.10(-1.91%)
May 28, 2021 166.40 167.90 160.00 162.40 2,498 +2.40(+1.50%)
May 27, 2021 160.50 167.40 159.70 160.00 1,401 -3.30(-2.02%)
May 26, 2021 166.00 166.70 160.50 163.30 870 +2.40(+1.49%)
May 25, 2021 166.10 166.10 155.50 160.90 3,519 -5.20(-3.13%)
May 24, 2021 174.50 175.50 164.50 166.10 1,375 -5.90(-3.43%)
May 21, 2021 177.50 180.90 170.90 172.00 1,614 -4.80(-2.71%)
May 20, 2021 172.00 185.90 170.90 176.80 1,425 +5.50(+3.21%)
May 19, 2021 191.40 191.40 169.75 171.30 2,798 -13.20(-7.15%)
May 18, 2021 175.00 187.30 175.00 184.50 1,654 -0.50(-0.27%)
May 17, 2021 177.40 185.50 175.00 185.00 341 +7.70(+4.34%)
May 14, 2021 168.30 179.80 168.30 177.30 511 +10.50(+6.29%)
May 13, 2021 190.80 190.80 161.10 166.80 4,282 -16.05(-8.78%)
May 12, 2021 187.10 187.10 181.00 182.85 2,277 -8.05(-4.22%)
May 11, 2021 204.50 208.00 181.40 190.90 2,282 -14.70(-7.15%)
May 10, 2021 211.40 218.57 205.60 205.60 827 -9.90(-4.59%)
May 07, 2021 213.00 218.60 204.50 215.50 500 +0.00(+0.00%)
May 06, 2021 219.30 219.30 201.30 215.50 859 -3.90(-1.78%)
May 05, 2021 211.80 219.40 206.90 219.40 2,502 +5.60(+2.62%)
May 04, 2021 216.80 222.50 202.50 213.80 1,002 -5.10(-2.33%)
May 03, 2021 212.50 221.60 212.50 218.90 469 +5.80(+2.72%)
Apr 30, 2021 216.00 223.90 205.00 213.10 2,840 -4.90(-2.25%)
Apr 29, 2021 223.50 224.50 206.82 218.00 517 -5.90(-2.64%)
Apr 28, 2021 202.80 226.50 201.90 223.90 1,897 +22.00(+10.90%)
Apr 27, 2021 190.10 203.80 187.10 201.90 611 +2.80(+1.41%)
Apr 26, 2021 192.30 199.52 190.82 199.10 760 +6.90(+3.59%)
Apr 23, 2021 193.20 194.70 186.20 192.20 420 +1.20(+0.63%)
Apr 22, 2021 188.90 194.40 185.41 191.00 1,199 +6.00(+3.24%)
Apr 21, 2021 193.90 203.40 184.10 185.00 1,249 -7.20(-3.75%)
Apr 20, 2021 201.90 209.50 184.90 192.20 2,094 -12.20(-5.97%)
Apr 19, 2021 208.80 212.00 201.90 204.40 811 -2.60(-1.26%)
Apr 16, 2021 212.10 212.10 202.20 207.00 1,460 -5.40(-2.54%)
Apr 15, 2021 219.40 227.10 200.10 212.40 10,979 +8.20(+4.02%)
Apr 14, 2021 213.10 214.60 201.70 204.20 1,218 -8.30(-3.91%)
Apr 13, 2021 210.30 214.20 210.30 212.50 4,193 +1.40(+0.66%)
Apr 12, 2021 231.10 231.10 207.55 211.10 1,309 -20.90(-9.01%)
Apr 09, 2021 236.00 241.00 229.00 232.00 670 -9.50(-3.93%)
Apr 08, 2021 239.60 241.50 230.30 241.50 2,186 +1.50(+0.62%)
Apr 07, 2021 231.00 241.90 230.80 240.00 860 +9.60(+4.17%)
Apr 06, 2021 228.03 233.25 228.03 230.40 1,807 +0.90(+0.39%)
Apr 05, 2021 228.20 229.50 225.40 229.50 994 -2.70(-1.16%)
Apr 01, 2021 235.55 235.55 227.10 232.20 1,150 -0.40(-0.17%)
Mar 31, 2021 228.80 239.00 228.55 232.60 976 -6.40(-2.68%)
Mar 30, 2021 235.90 239.00 227.70 239.00 1,622 +0.00(+0.00%)
Mar 29, 2021 235.50 240.75 231.10 239.00 2,168 +0.00(+0.00%)
Mar 26, 2021 231.90 240.00 228.60 239.00 1,920 +7.70(+3.33%)
Mar 25, 2021 238.00 238.00 211.42 231.30 2,190 -1.90(-0.81%)
Mar 24, 2021 243.16 248.13 228.10 233.20 2,801 -16.70(-6.68%)
Mar 23, 2021 246.80 253.50 240.90 249.90 6,527 -0.60(-0.24%)
Mar 22, 2021 248.30 274.60 242.00 250.50 14,230 +8.20(+3.38%)
Mar 19, 2021 241.70 255.00 239.88 242.30 10,970 -3.70(-1.50%)
Mar 18, 2021 228.40 250.10 225.70 246.00 4,362 +12.00(+5.13%)
Mar 17, 2021 230.00 239.40 225.70 234.00 2,743 +3.80(+1.65%)
Mar 16, 2021 242.00 243.75 222.10 230.20 2,617 -8.40(-3.52%)
Mar 15, 2021 259.70 259.70 232.20 238.60 2,525 -16.00(-6.28%)
Mar 12, 2021 252.30 264.80 240.38 254.60 2,000 +5.30(+2.13%)
Mar 11, 2021 249.50 251.40 241.50 249.30 2,480 +1.20(+0.48%)
Mar 10, 2021 244.90 258.80 233.70 248.10 5,084 +7.90(+3.29%)
Mar 09, 2021 204.00 252.20 204.00 240.20 8,729 +37.70(+18.62%)
Mar 08, 2021 205.50 209.90 199.52 202.50 7,632 +1.00(+0.50%)
Mar 05, 2021 205.00 210.10 175.10 201.50 13,370 -0.80(-0.40%)
Mar 04, 2021 236.50 245.98 180.90 202.30 8,144 -32.40(-13.80%)
Mar 03, 2021 255.10 258.98 230.10 234.70 6,804 -24.10(-9.31%)
Mar 02, 2021 269.20 277.80 253.90 258.80 2,845 -11.00(-4.08%)
Mar 01, 2021 271.20 275.50 268.00 269.80 1,098 +1.30(+0.48%)
Feb 26, 2021 283.40 283.40 262.80 268.50 2,440 -11.50(-4.11%)
Feb 25, 2021 280.30 286.80 267.90 280.00 5,977 +1.80(+0.65%)
Feb 24, 2021 264.90 287.40 264.90 278.20 6,941 +9.10(+3.38%)
Feb 23, 2021 285.90 289.50 250.20 269.10 12,379 -19.40(-6.72%)
Feb 22, 2021 290.30 292.80 281.90 288.50 6,917 -1.40(-0.48%)
Feb 19, 2021 290.10 296.30 280.10 289.90 6,250 +0.10(+0.03%)
Feb 18, 2021 287.00 295.90 284.00 289.80 6,260 +2.80(+0.98%)
Feb 17, 2021 296.90 298.50 286.90 287.00 8,147 -11.30(-3.79%)
Feb 16, 2021 301.40 306.40 296.80 298.30 2,216 -4.40(-1.45%)
Feb 12, 2021 303.80 303.80 296.60 302.70 1,220 +2.60(+0.87%)
Feb 11, 2021 297.90 310.00 295.00 300.10 5,480 +0.10(+0.03%)
Feb 10, 2021 305.30 309.60 291.00 300.00 3,894 -3.50(-1.15%)
Feb 09, 2021 314.60 314.60 303.30 303.50 4,036 -14.30(-4.50%)
Feb 08, 2021 338.70 338.70 312.00 317.80 5,298 -8.80(-2.69%)
Feb 05, 2021 299.90 330.00 297.75 326.60 7,430 +31.70(+10.75%)
Feb 04, 2021 291.10 299.93 290.10 294.90 2,635 +1.60(+0.55%)
Feb 03, 2021 303.00 303.00 292.50 293.30 2,851 -7.10(-2.36%)
Feb 02, 2021 301.00 304.96 296.00 300.40 2,268 -5.20(-1.70%)
Feb 01, 2021 306.30 307.80 295.10 305.60 2,749 +3.80(+1.26%)
Jan 29, 2021 310.20 315.90 295.00 301.80 5,200 -8.40(-2.71%)
Jan 28, 2021 321.50 321.50 290.90 310.20 6,353 -12.80(-3.96%)
Jan 27, 2021 330.30 332.50 315.20 323.00 5,442 -9.20(-2.77%)
Jan 26, 2021 349.90 349.90 327.00 332.20 10,141 -4.50(-1.34%)
Jan 25, 2021 302.00 373.50 295.40 336.70 80,585 +36.90(+12.31%)
Jan 22, 2021 288.50 299.80 286.40 299.80 5,830 +11.70(+4.06%)
Jan 21, 2021 292.80 293.90 284.40 288.10 10,224 -7.80(-2.64%)
Jan 20, 2021 294.10 300.00 284.00 295.90 9,238 -1.90(-0.64%)
Jan 19, 2021 301.40 310.76 290.00 297.80 15,052 -2.20(-0.73%)
Jan 15, 2021 315.00 318.70 287.80 300.00 34,920 -10.00(-3.23%)
Jan 14, 2021 327.60 350.00 300.10 310.00 68,198 -40.00(-11.43%)
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.