Motorsport Games Inc. - Class A Common Stock (MSGM)
4.4400
-0.0400 (-0.89%)
NASDAQ· Last Trade: Aug 15th, 4:00 AM EDT
Historical Prices For Motorsport Games Inc. - Class A Common Stock (MSGM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2026 | 4.56 | 4.70 | 4.36 | 4.44 | 95,681 | 4.44 |
| 8/13/2026 | 4.36 | 4.65 | 4.33 | 4.48 | 28,944 | 4.48 |
| 8/12/2026 | 4.45 | 4.63 | 4.34 | 4.34 | 25,309 | 4.34 |
| 8/11/2026 | 4.34 | 4.50 | 4.30 | 4.44 | 18,997 | 4.44 |
| 8/10/2026 | 4.24 | 4.63 | 4.20 | 4.35 | 40,121 | 4.35 |
| 8/07/2026 | 3.96 | 4.24 | 3.89 | 4.10 | 29,796 | 4.10 |
| 8/06/2026 | 4.48 | 4.50 | 3.23 | 3.89 | 280,435 | 3.89 |
| 8/05/2026 | 4.39 | 4.56 | 4.31 | 4.46 | 34,750 | 4.46 |
| 8/04/2026 | 4.62 | 4.67 | 4.10 | 4.27 | 105,423 | 4.27 |
| 8/03/2026 | 4.39 | 4.75 | 4.32 | 4.73 | 28,802 | 4.73 |
| 7/31/2026 | 4.48 | 4.48 | 4.33 | 4.33 | 2,557 | 4.33 |
| 7/30/2026 | 4.38 | 4.85 | 4.36 | 4.55 | 24,967 | 4.55 |
| 7/29/2026 | 4.36 | 4.40 | 4.26 | 4.28 | 11,251 | 4.28 |
| 7/28/2026 | 4.45 | 4.57 | 4.23 | 4.34 | 14,634 | 4.34 |
| 7/27/2026 | 4.46 | 4.58 | 4.25 | 4.41 | 15,523 | 4.41 |
| 7/24/2026 | 4.26 | 4.55 | 4.20 | 4.37 | 32,949 | 4.37 |
| 7/23/2026 | 4.43 | 4.45 | 4.15 | 4.18 | 7,560 | 4.18 |
| 7/22/2026 | 4.60 | 4.60 | 4.36 | 4.39 | 5,750 | 4.39 |
| 7/21/2026 | 4.35 | 4.72 | 4.35 | 4.63 | 5,936 | 4.63 |
| 7/20/2026 | 4.57 | 4.85 | 4.42 | 4.73 | 24,559 | 4.73 |
| 7/17/2026 | 4.46 | 4.64 | 4.46 | 4.64 | 3,393 | 4.64 |
| 7/16/2026 | 4.65 | 4.75 | 4.57 | 4.68 | 25,092 | 4.68 |
| 7/15/2026 | 4.38 | 4.73 | 4.30 | 4.56 | 19,349 | 4.56 |
| 7/14/2026 | 4.65 | 4.65 | 4.39 | 4.40 | 6,054 | 4.40 |
| 7/13/2026 | 4.50 | 4.60 | 4.35 | 4.45 | 9,761 | 4.45 |
| 7/10/2026 | 4.54 | 4.77 | 4.54 | 4.61 | 6,328 | 4.61 |
| 7/09/2026 | 4.35 | 4.78 | 4.35 | 4.62 | 25,344 | 4.62 |
| 7/08/2026 | 4.60 | 4.65 | 4.24 | 4.32 | 22,033 | 4.32 |
| 7/07/2026 | 4.79 | 5.01 | 4.57 | 4.69 | 75,886 | 4.69 |
| 7/06/2026 | 4.36 | 4.83 | 4.35 | 4.79 | 79,308 | 4.79 |
| 7/02/2026 | 4.19 | 4.43 | 3.90 | 4.31 | 83,973 | 4.31 |
| 7/01/2026 | 3.91 | 4.20 | 3.83 | 4.10 | 38,159 | 4.10 |
| 6/30/2026 | 4.00 | 4.05 | 3.55 | 4.00 | 158,441 | 4.00 |
| 6/29/2026 | 3.80 | 4.09 | 3.78 | 4.00 | 42,225 | 4.00 |
| 6/26/2026 | 3.92 | 3.92 | 3.78 | 3.83 | 21,967 | 3.83 |
| 6/25/2026 | 4.00 | 4.04 | 3.93 | 3.96 | 63,920 | 3.96 |
| 6/24/2026 | 4.01 | 4.10 | 3.99 | 4.04 | 33,771 | 4.04 |
| 6/23/2026 | 3.96 | 4.11 | 3.92 | 4.03 | 40,419 | 4.03 |
| 6/22/2026 | 3.98 | 4.07 | 3.96 | 3.99 | 36,396 | 3.99 |
| 6/18/2026 | 3.75 | 3.96 | 3.75 | 3.96 | 39,370 | 3.96 |
| 6/17/2026 | 3.92 | 3.92 | 3.75 | 3.75 | 28,670 | 3.75 |
| 6/16/2026 | 3.99 | 4.24 | 3.70 | 3.90 | 70,286 | 3.90 |
| 6/15/2026 | 4.32 | 4.35 | 3.91 | 3.92 | 49,780 | 3.92 |
| 6/12/2026 | 4.13 | 4.39 | 4.13 | 4.36 | 64,960 | 4.36 |
| 6/11/2026 | 4.18 | 4.33 | 4.11 | 4.20 | 48,702 | 4.20 |
| 6/10/2026 | 4.21 | 4.37 | 4.21 | 4.28 | 14,622 | 4.28 |
| 6/09/2026 | 4.19 | 4.29 | 4.11 | 4.23 | 26,153 | 4.23 |
| 6/08/2026 | 4.11 | 4.26 | 4.07 | 4.25 | 71,664 | 4.25 |
| 6/05/2026 | 4.01 | 4.28 | 3.96 | 4.18 | 55,001 | 4.18 |
| 6/04/2026 | 4.17 | 4.17 | 4.02 | 4.06 | 16,481 | 4.06 |
| 6/03/2026 | 4.21 | 4.29 | 3.95 | 4.19 | 42,242 | 4.19 |
| 6/02/2026 | 4.26 | 4.35 | 4.14 | 4.15 | 27,820 | 4.15 |
| 6/01/2026 | 4.15 | 4.35 | 4.05 | 4.29 | 58,065 | 4.29 |
| 5/29/2026 | 4.16 | 4.16 | 4.02 | 4.15 | 9,346 | 4.15 |
| 5/28/2026 | 4.11 | 4.24 | 3.95 | 4.19 | 90,075 | 4.19 |
| 5/27/2026 | 4.27 | 4.28 | 4.04 | 4.18 | 48,449 | 4.18 |
| 5/26/2026 | 4.49 | 4.50 | 4.15 | 4.44 | 53,100 | 4.44 |
| 5/22/2026 | 4.53 | 4.63 | 4.21 | 4.49 | 67,263 | 4.49 |
| 5/21/2026 | 4.58 | 4.68 | 4.36 | 4.67 | 77,027 | 4.67 |
| 5/20/2026 | 4.67 | 4.67 | 4.47 | 4.64 | 60,518 | 4.64 |
| 5/19/2026 | 4.62 | 4.78 | 4.59 | 4.70 | 59,740 | 4.70 |
| 5/18/2026 | 4.42 | 4.70 | 4.42 | 4.70 | 75,093 | 4.70 |
| 5/15/2026 | 4.50 | 4.54 | 4.36 | 4.50 | 71,191 | 4.50 |