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 )

2.700 -0.220 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 6.000 6.599 6.030 6.386 4,001 +0.24(+3.84%)
Aug 30, 2022 5.900 6.689 5.700 6.150 18,565 +0.16(+2.59%)
Aug 29, 2022 5.901 6.000 5.753 5.995 3,667 -0.17(-2.71%)
Aug 26, 2022 6.098 6.443 5.650 6.162 4,705 +0.22(+3.75%)
Aug 25, 2022 6.152 6.152 5.810 5.939 2,060 -0.15(-2.48%)
Aug 24, 2022 5.700 6.147 5.700 6.090 955 +0.14(+2.35%)
Aug 23, 2022 5.741 6.000 5.510 5.950 3,830 +0.15(+2.59%)
Aug 22, 2022 6.515 6.515 5.700 5.800 2,005 -0.12(-2.09%)
Aug 19, 2022 6.200 6.200 5.801 5.924 1,615 -0.38(-5.95%)
Aug 18, 2022 6.300 6.300 5.900 6.299 2,506 +0.21(+3.52%)
Aug 17, 2022 6.491 6.491 5.900 6.085 4,944 -0.21(-3.41%)
Aug 16, 2022 6.616 6.699 6.020 6.300 6,859 +0.00(+0.00%)
Aug 15, 2022 6.200 6.798 6.200 6.300 5,125 +0.29(+4.81%)
Aug 12, 2022 6.400 6.400 6.000 6.011 3,543 -0.17(-2.77%)
Aug 11, 2022 6.400 6.400 5.869 6.182 10,618 -0.67(-9.75%)
Aug 10, 2022 6.500 7.465 5.900 6.850 24,365 +0.67(+10.86%)
Aug 09, 2022 5.890 6.590 5.602 6.179 8,430 +0.50(+8.82%)
Aug 08, 2022 6.190 6.200 5.660 5.678 12,419 -0.31(-5.11%)
Aug 05, 2022 6.200 6.200 5.600 5.984 4,288 -0.08(-1.40%)
Aug 04, 2022 6.199 6.199 5.700 6.069 3,658 +0.17(+2.86%)
Aug 03, 2022 6.100 6.353 5.900 5.900 6,542 -0.30(-4.79%)
Aug 02, 2022 5.800 6.776 5.800 6.197 4,469 +0.20(+3.28%)
Aug 01, 2022 5.970 6.273 5.800 6.000 1,775 -0.20(-3.23%)
Jul 29, 2022 5.900 6.398 5.601 6.200 1,595 -0.06(-1.01%)
Jul 28, 2022 6.200 6.425 6.150 6.263 879 -0.04(-0.59%)
Jul 27, 2022 6.399 6.499 6.000 6.300 1,005 +0.00(+0.00%)
Jul 26, 2022 6.690 6.756 6.100 6.300 3,442 +0.40(+6.76%)
Jul 25, 2022 6.100 6.100 5.900 5.901 2,721 -0.16(-2.61%)
Jul 22, 2022 6.300 6.802 5.301 6.059 6,310 -0.39(-6.08%)
Jul 21, 2022 6.400 6.451 6.301 6.451 1,737 +0.25(+4.05%)
Jul 20, 2022 6.244 6.634 6.000 6.200 1,942 -0.37(-5.66%)
Jul 19, 2022 6.300 6.699 6.201 6.572 1,482 +0.10(+1.48%)
Jul 18, 2022 5.750 7.357 5.750 6.476 6,660 +0.73(+12.67%)
Jul 15, 2022 6.498 6.498 5.700 5.748 3,423 -0.40(-6.52%)
Jul 14, 2022 6.242 6.498 5.601 6.149 2,062 +0.20(+3.43%)
Jul 13, 2022 6.299 6.500 5.608 5.945 1,142 -0.35(-5.62%)
Jul 12, 2022 6.558 6.558 5.799 6.299 1,889 -0.40(-5.94%)
Jul 11, 2022 7.300 7.495 6.150 6.697 2,757 +0.13(+2.03%)
Jul 08, 2022 6.599 6.800 6.410 6.564 1,191 +0.16(+2.56%)
Jul 07, 2022 6.402 6.800 6.106 6.400 2,197 +0.15(+2.45%)
Jul 06, 2022 6.800 6.955 6.100 6.247 2,600 -0.25(-3.89%)
Jul 05, 2022 6.750 6.750 6.500 6.500 975 -0.11(-1.68%)
Jul 01, 2022 6.764 7.039 6.500 6.611 1,044 +0.03(+0.39%)
Jun 30, 2022 7.327 7.499 6.356 6.585 3,660 -0.82(-11.04%)
Jun 29, 2022 8.450 8.450 7.126 7.402 8,137 -0.70(-8.59%)
Jun 28, 2022 6.429 8.998 6.429 8.098 60,219 +1.61(+24.82%)
Jun 27, 2022 6.500 6.800 6.000 6.488 2,203 -0.15(-2.26%)
Jun 24, 2022 7.000 7.000 6.200 6.638 2,550 +0.19(+2.91%)
Jun 23, 2022 5.700 6.850 5.700 6.450 31,379 +0.78(+13.76%)
Jun 22, 2022 5.919 6.500 5.318 5.670 5,534 +0.03(+0.59%)
Jun 21, 2022 5.570 5.694 4.600 5.637 13,719 +1.09(+23.89%)
Jun 17, 2022 6.346 6.526 4.550 4.550 10,758 -1.67(-26.88%)
Jun 16, 2022 5.663 6.521 5.531 6.223 9,927 +0.44(+7.68%)
Jun 15, 2022 5.779 5.779 5.520 5.779 2,885 +0.08(+1.35%)
Jun 14, 2022 5.999 6.100 5.514 5.702 2,143 -0.30(-4.95%)
Jun 13, 2022 6.999 6.999 5.515 5.999 6,085 -0.32(-5.00%)
Jun 10, 2022 6.500 6.690 6.200 6.315 987 -0.40(-5.91%)
Jun 09, 2022 7.200 7.200 6.006 6.712 2,194 -0.09(-1.34%)
Jun 08, 2022 7.133 7.150 6.600 6.803 534 +0.20(+3.08%)
Jun 07, 2022 6.360 6.700 6.358 6.600 4,488 +0.24(+3.72%)
Jun 06, 2022 7.694 7.694 6.006 6.363 5,881 -0.54(-7.78%)
Jun 03, 2022 7.400 8.300 6.800 6.900 5,683 -0.11(-1.61%)
Jun 02, 2022 7.150 7.400 7.000 7.013 6,174 +0.56(+8.68%)
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.