MSP Recovery, Inc. - Class A Common Stock (MSPR)

Last Price0.3255

Change-0.0201 (-5.82%)

NASDAQ · Last Trade: Dec 10th, 6:19 PM EST

Historical Prices For MSP Recovery, Inc. - Class A Common Stock (MSPR)

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	0.35	0.36	0.30	0.33	1,513,731	0.33
12/09/2025	0.33	0.38	0.33	0.35	2,634,143	0.35
12/08/2025	0.36	0.46	0.32	0.34	22,476,491	0.34
12/05/2025	0.30	0.32	0.29	0.32	1,957,217	0.32
12/04/2025	0.28	0.40	0.28	0.32	23,293,349	0.32
12/03/2025	0.28	0.28	0.25	0.28	990,260	0.28
12/02/2025	0.30	0.30	0.28	0.28	927,252	0.28
12/01/2025	0.34	0.34	0.29	0.30	1,142,046	0.30
11/28/2025	0.37	0.37	0.35	0.35	577,640	0.35
11/26/2025	0.36	0.37	0.34	0.36	1,095,929	0.36
11/25/2025	0.38	0.38	0.35	0.37	967,947	0.37
11/24/2025	0.40	0.40	0.37	0.39	1,259,867	0.39
11/21/2025	0.42	0.42	0.39	0.41	1,222,017	0.41
11/20/2025	0.40	0.47	0.40	0.41	2,122,498	0.41
11/19/2025	0.43	0.48	0.43	0.45	1,652,098	0.45
11/18/2025	0.50	0.52	0.48	0.49	2,348,297	0.49
11/17/2025	0.55	0.59	0.49	0.53	38,264,695	0.53
11/14/2025	0.46	0.48	0.45	0.45	11,722,708	0.45
11/13/2025	0.44	0.50	0.43	0.48	4,228,102	0.48
11/12/2025	0.45	0.56	0.43	0.51	16,491,923	0.51
11/11/2025	0.62	0.75	0.50	0.56	323,211,074	0.56
11/10/2025	0.36	0.37	0.27	0.32	17,571,916	0.32
11/07/2025	0.39	0.39	0.36	0.38	2,996,200	0.38
11/06/2025	0.40	0.42	0.38	0.42	6,219,504	0.42
11/05/2025	0.59	0.60	0.41	0.48	25,699,073	0.48
11/04/2025	0.74	0.85	0.61	0.66	293,898,239	0.66
11/03/2025	0.57	0.57	0.51	0.52	870,111,789	0.52
10/31/2025	0.28	0.28	0.20	0.22	94,254,038	0.22
10/30/2025	0.55	0.57	0.26	0.32	7,351,994	0.32
10/29/2025	0.65	0.66	0.55	0.60	1,746,367	0.60
10/28/2025	0.80	1.03	0.79	0.95	3,212,405	0.95
10/27/2025	0.80	0.85	0.77	0.82	579,546	0.82
10/24/2025	0.74	0.95	0.72	0.75	1,809,677	0.75
10/23/2025	0.87	0.90	0.68	0.77	804,231	0.77
10/22/2025	0.73	0.97	0.70	0.90	2,210,053	0.90
10/21/2025	0.82	0.82	0.72	0.73	6,098,570	0.73
10/20/2025	0.93	0.97	0.85	0.91	396,212	0.91
10/17/2025	0.98	0.99	0.91	0.93	239,509	0.93
10/16/2025	1.04	1.06	0.94	0.99	378,583	0.99
10/15/2025	1.08	1.15	1.02	1.03	395,412	1.03
10/14/2025	1.09	1.15	1.00	1.08	497,303	1.08
10/13/2025	1.18	1.24	1.07	1.11	279,527	1.11
10/10/2025	1.34	1.55	1.13	1.15	1,096,118	1.15
10/09/2025	1.17	1.38	1.16	1.29	654,969	1.29
10/08/2025	1.15	1.22	1.06	1.16	427,864	1.16
10/07/2025	1.00	1.26	0.99	1.20	1,191,386	1.20
10/06/2025	1.00	1.19	0.97	1.00	1,088,528	1.00
10/03/2025	0.91	1.04	0.89	0.99	557,287	0.99
10/02/2025	0.94	0.97	0.84	0.91	472,746	0.91
10/01/2025	1.05	1.05	0.91	0.98	874,767	0.98
9/30/2025	1.29	1.30	1.09	1.13	850,185	1.13
9/29/2025	1.37	1.38	1.30	1.31	520,895	1.31
9/26/2025	1.33	1.43	1.20	1.39	803,704	1.39
9/25/2025	1.45	1.46	1.32	1.38	474,507	1.38
9/24/2025	1.44	1.51	1.41	1.45	729,878	1.45
9/23/2025	1.42	1.50	1.36	1.40	564,151	1.40
9/22/2025	1.37	1.47	1.32	1.42	514,853	1.42
9/19/2025	1.37	1.48	1.31	1.48	1,899,734	1.48
9/18/2025	1.35	1.46	1.31	1.43	3,916,650	1.43
9/17/2025	1.26	1.37	1.21	1.28	11,226,662	1.28
9/16/2025	1.83	1.84	1.31	1.37	3,708,452	1.37
9/15/2025	1.75	1.98	1.75	1.77	1,155,035	1.77
9/12/2025	1.73	1.79	1.72	1.73	62,214	1.73
9/11/2025	1.75	1.81	1.61	1.72	257,211	1.72