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 )

2.580 +0.060 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 3.430 3.610 3.370 3.432 131,772 +0.13(+3.84%)
Jul 28, 2023 3.260 3.380 3.250 3.305 4,539 +0.01(+0.15%)
Jul 27, 2023 3.590 3.620 3.300 3.300 11,629 -0.08(-2.37%)
Jul 26, 2023 3.330 3.450 3.170 3.380 30,412 +0.05(+1.50%)
Jul 25, 2023 3.610 3.710 3.200 3.330 35,127 -0.28(-7.76%)
Jul 24, 2023 3.750 3.916 3.560 3.610 18,312 -0.16(-4.24%)
Jul 21, 2023 3.970 4.029 3.770 3.770 6,359 -0.11(-2.96%)
Jul 20, 2023 3.850 3.997 3.810 3.885 10,358 +0.03(+0.91%)
Jul 19, 2023 3.970 4.030 3.850 3.850 9,967 -0.05(-1.28%)
Jul 18, 2023 4.069 4.069 3.880 3.900 6,930 +0.10(+2.63%)
Jul 17, 2023 3.910 4.100 3.800 3.800 6,975 -0.10(-2.56%)
Jul 14, 2023 4.010 4.020 3.890 3.900 10,882 -0.15(-3.58%)
Jul 13, 2023 4.240 4.240 3.970 4.045 28,192 -0.08(-1.82%)
Jul 12, 2023 4.290 4.348 4.070 4.120 16,665 -0.18(-4.19%)
Jul 11, 2023 4.000 4.560 4.000 4.300 55,947 +0.16(+3.86%)
Jul 10, 2023 4.170 4.170 3.957 4.140 9,775 +0.08(+1.97%)
Jul 07, 2023 3.990 4.200 3.900 4.060 9,430 +0.02(+0.50%)
Jul 06, 2023 4.080 4.150 3.762 4.040 26,432 -0.05(-1.22%)
Jul 05, 2023 4.080 4.153 4.050 4.090 7,051 -0.10(-2.39%)
Jul 03, 2023 4.120 4.223 4.050 4.190 24,269 -0.11(-2.56%)
Jun 30, 2023 4.300 4.333 4.108 4.300 355,726 +0.02(+0.47%)
Jun 29, 2023 4.180 4.300 4.050 4.280 18,064 +0.04(+1.06%)
Jun 28, 2023 4.190 4.270 4.040 4.235 11,444 +0.08(+1.80%)
Jun 27, 2023 4.030 4.260 4.030 4.160 11,814 +0.14(+3.48%)
Jun 26, 2023 4.230 4.400 4.020 4.020 34,771 -0.19(-4.51%)
Jun 23, 2023 4.620 4.620 4.200 4.210 15,380 -0.31(-6.86%)
Jun 22, 2023 4.150 4.650 4.060 4.520 49,565 -0.14(-3.00%)
Jun 21, 2023 4.320 4.750 4.134 4.660 75,315 +0.57(+13.94%)
Jun 20, 2023 4.330 4.330 4.030 4.090 18,777 -0.17(-3.99%)
Jun 16, 2023 4.190 4.290 4.034 4.260 20,490 +0.16(+3.90%)
Jun 15, 2023 4.330 4.330 4.050 4.100 24,897 -0.17(-3.87%)
Jun 14, 2023 4.280 4.300 4.150 4.265 12,974 +0.10(+2.52%)
Jun 13, 2023 4.190 4.378 4.160 4.160 11,197 -0.09(-2.12%)
Jun 12, 2023 4.430 4.430 4.150 4.250 10,135 -0.10(-2.30%)
Jun 09, 2023 4.320 4.500 4.320 4.350 10,789 +0.03(+0.69%)
Jun 08, 2023 4.406 4.558 4.300 4.320 17,192 -0.08(-1.82%)
Jun 07, 2023 4.750 4.750 4.330 4.400 12,208 -0.19(-4.14%)
Jun 06, 2023 4.410 4.600 4.360 4.590 10,352 +0.09(+2.00%)
Jun 05, 2023 4.730 5.240 4.320 4.500 87,466 +0.09(+2.04%)
Jun 02, 2023 4.490 4.490 4.330 4.410 9,099 +0.01(+0.23%)
Jun 01, 2023 4.410 4.410 4.252 4.400 9,774 +0.15(+3.46%)
May 31, 2023 4.160 4.540 4.160 4.253 10,189 +0.00(+0.07%)
May 30, 2023 4.160 4.320 4.135 4.250 27,684 +0.11(+2.66%)
May 26, 2023 4.420 4.420 4.040 4.140 25,426 -0.17(-3.94%)
May 25, 2023 4.500 4.550 4.290 4.310 48,844 -0.22(-4.86%)
May 24, 2023 4.640 4.640 4.400 4.530 18,736 -0.11(-2.37%)
May 23, 2023 4.690 4.839 4.480 4.640 28,094 -0.09(-1.90%)
May 22, 2023 4.970 4.980 4.700 4.730 15,894 -0.14(-2.87%)
May 19, 2023 4.890 4.979 4.740 4.870 22,918 -0.04(-0.81%)
May 18, 2023 4.850 4.980 4.710 4.910 10,197 +0.16(+3.37%)
May 17, 2023 4.880 5.086 4.750 4.750 21,522 -0.20(-4.04%)
May 16, 2023 4.860 5.099 4.800 4.950 20,178 -0.01(-0.20%)
May 15, 2023 5.180 5.180 4.820 4.960 15,333 -0.01(-0.20%)
May 12, 2023 5.100 5.150 4.670 4.970 73,180 -0.29(-5.42%)
May 11, 2023 5.160 6.100 5.003 5.255 264,503 +0.21(+4.06%)
May 10, 2023 5.020 5.050 4.750 5.050 50,156 +0.33(+6.99%)
May 09, 2023 4.980 5.026 4.600 4.720 24,719 -0.13(-2.68%)
May 08, 2023 4.880 5.010 4.800 4.850 39,415 -0.13(-2.61%)
May 05, 2023 4.880 5.080 4.850 4.980 33,812 +0.01(+0.20%)
May 04, 2023 4.890 5.150 4.830 4.970 57,017 +0.09(+1.84%)
May 03, 2023 4.900 5.360 4.720 4.880 141,533 -0.49(-9.12%)
May 02, 2023 5.380 6.150 5.110 5.370 705,124 +0.71(+15.24%)
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.