Motorsport Games Inc. - Class A Common Stock (MSGM)
4.2900
+0.0400 (0.94%)
NASDAQ · Last Trade: Apr 18th, 11:04 PM EDT
Historical Prices For Motorsport Games Inc. - Class A Common Stock (MSGM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 4.30 | 4.35 | 4.19 | 4.29 | 35,787 | 4.29 |
| 4/16/2026 | 4.05 | 4.35 | 4.05 | 4.25 | 48,237 | 4.25 |
| 4/15/2026 | 3.94 | 4.05 | 3.85 | 4.04 | 57,270 | 4.04 |
| 4/14/2026 | 3.88 | 3.97 | 3.81 | 3.87 | 40,150 | 3.87 |
| 4/13/2026 | 3.59 | 3.93 | 3.59 | 3.85 | 49,136 | 3.85 |
| 4/10/2026 | 3.80 | 3.80 | 3.51 | 3.64 | 48,247 | 3.64 |
| 4/09/2026 | 4.05 | 4.05 | 3.70 | 3.71 | 83,173 | 3.71 |
| 4/08/2026 | 4.03 | 4.10 | 3.88 | 4.03 | 53,857 | 4.03 |
| 4/07/2026 | 4.02 | 4.05 | 3.83 | 3.88 | 27,442 | 3.88 |
| 4/06/2026 | 4.00 | 4.19 | 3.79 | 3.90 | 88,154 | 3.90 |
| 4/02/2026 | 4.16 | 4.21 | 3.92 | 3.92 | 30,302 | 3.92 |
| 4/01/2026 | 4.05 | 4.29 | 4.04 | 4.13 | 23,847 | 4.13 |
| 3/31/2026 | 4.03 | 4.14 | 3.79 | 4.10 | 78,828 | 4.10 |
| 3/30/2026 | 4.01 | 4.21 | 3.78 | 4.01 | 68,864 | 4.01 |
| 3/27/2026 | 4.10 | 4.24 | 4.04 | 4.06 | 15,558 | 4.06 |
| 3/26/2026 | 4.10 | 4.25 | 4.06 | 4.12 | 18,320 | 4.12 |
| 3/25/2026 | 4.15 | 4.40 | 4.12 | 4.18 | 37,052 | 4.18 |
| 3/24/2026 | 4.28 | 4.34 | 4.12 | 4.13 | 29,632 | 4.13 |
| 3/23/2026 | 4.08 | 4.44 | 4.03 | 4.28 | 85,682 | 4.28 |
| 3/20/2026 | 4.01 | 4.09 | 3.90 | 4.08 | 53,924 | 4.08 |
| 3/19/2026 | 4.13 | 4.30 | 3.80 | 4.03 | 51,096 | 4.03 |
| 3/18/2026 | 4.48 | 4.60 | 4.21 | 4.22 | 78,513 | 4.22 |
| 3/17/2026 | 4.47 | 4.68 | 4.42 | 4.49 | 64,939 | 4.49 |
| 3/16/2026 | 4.15 | 4.70 | 4.04 | 4.68 | 257,026 | 4.68 |
| 3/13/2026 | 3.69 | 4.11 | 3.67 | 4.08 | 48,469 | 4.08 |
| 3/12/2026 | 3.90 | 3.90 | 3.52 | 3.76 | 154,411 | 3.76 |
| 3/11/2026 | 4.59 | 4.61 | 3.60 | 3.91 | 407,926 | 3.91 |
| 3/10/2026 | 4.88 | 4.96 | 4.14 | 4.35 | 1,074,735 | 4.35 |
| 3/09/2026 | 4.69 | 4.99 | 4.45 | 4.84 | 146,422 | 4.84 |
| 3/06/2026 | 4.44 | 4.85 | 4.36 | 4.63 | 199,088 | 4.63 |
| 3/05/2026 | 4.13 | 4.85 | 4.11 | 4.36 | 518,514 | 4.36 |
| 3/04/2026 | 3.81 | 4.16 | 3.81 | 4.05 | 131,506 | 4.05 |
| 3/03/2026 | 3.72 | 3.90 | 3.65 | 3.81 | 52,715 | 3.81 |
| 3/02/2026 | 3.90 | 3.90 | 3.67 | 3.72 | 59,045 | 3.72 |
| 2/27/2026 | 3.65 | 3.94 | 3.59 | 3.90 | 66,942 | 3.90 |
| 2/26/2026 | 3.54 | 3.75 | 3.40 | 3.70 | 79,234 | 3.70 |
| 2/25/2026 | 3.60 | 3.66 | 3.52 | 3.64 | 32,743 | 3.64 |
| 2/24/2026 | 3.52 | 3.74 | 3.52 | 3.60 | 34,369 | 3.60 |
| 2/23/2026 | 3.35 | 3.81 | 3.35 | 3.51 | 172,924 | 3.51 |
| 2/20/2026 | 3.39 | 3.45 | 3.22 | 3.22 | 36,703 | 3.22 |
| 2/19/2026 | 3.21 | 3.43 | 3.20 | 3.40 | 21,115 | 3.40 |
| 2/18/2026 | 3.19 | 3.40 | 3.15 | 3.21 | 19,508 | 3.21 |
| 2/17/2026 | 3.22 | 3.27 | 3.10 | 3.19 | 25,272 | 3.19 |
| 2/13/2026 | 3.30 | 3.33 | 3.10 | 3.23 | 27,244 | 3.23 |
| 2/12/2026 | 3.31 | 3.42 | 3.10 | 3.25 | 66,884 | 3.25 |
| 2/11/2026 | 3.50 | 3.50 | 3.19 | 3.32 | 49,557 | 3.32 |
| 2/10/2026 | 3.60 | 3.69 | 3.50 | 3.50 | 25,931 | 3.50 |
| 2/09/2026 | 3.68 | 3.68 | 3.47 | 3.60 | 14,745 | 3.60 |
| 2/06/2026 | 3.58 | 3.70 | 3.51 | 3.64 | 33,718 | 3.64 |
| 2/05/2026 | 3.70 | 3.87 | 3.47 | 3.59 | 33,908 | 3.59 |
| 2/04/2026 | 4.01 | 4.01 | 3.67 | 3.76 | 56,466 | 3.76 |
| 2/03/2026 | 4.14 | 4.14 | 3.85 | 3.98 | 35,480 | 3.98 |
| 2/02/2026 | 4.08 | 4.22 | 3.90 | 4.08 | 48,905 | 4.08 |
| 1/30/2026 | 4.31 | 4.33 | 4.03 | 4.12 | 68,853 | 4.12 |
| 1/29/2026 | 4.38 | 4.45 | 4.23 | 4.37 | 105,400 | 4.37 |
| 1/28/2026 | 4.20 | 4.57 | 4.20 | 4.42 | 102,030 | 4.42 |
| 1/27/2026 | 4.24 | 4.35 | 4.20 | 4.22 | 45,904 | 4.22 |
| 1/26/2026 | 4.22 | 4.38 | 4.01 | 4.21 | 117,457 | 4.21 |
| 1/23/2026 | 3.70 | 4.30 | 3.70 | 4.21 | 132,827 | 4.21 |
| 1/22/2026 | 3.28 | 3.74 | 3.28 | 3.70 | 130,742 | 3.70 |
| 1/21/2026 | 3.37 | 3.40 | 3.21 | 3.33 | 52,409 | 3.33 |
| 1/20/2026 | 3.32 | 3.52 | 3.29 | 3.37 | 136,863 | 3.37 |