Skip to main content

Motorsport Games Inc Cl A (NQ: MSGM )

1.510 -0.080 (-5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 1.530 1.570 1.500 1.510 82,121 -0.08(-5.03%)
Oct 02, 2024 1.500 1.640 1.500 1.590 146,891 +0.08(+5.30%)
Oct 01, 2024 1.500 1.590 1.360 1.510 91,859 -0.04(-2.58%)
Sep 30, 2024 1.720 1.790 1.450 1.550 294,197 -0.17(-9.88%)
Sep 27, 2024 1.480 1.870 1.470 1.720 1,316,076 +0.22(+14.67%)
Sep 26, 2024 1.500 1.600 1.280 1.500 1,457,049 -0.04(-2.60%)
Sep 25, 2024 1.350 1.720 1.280 1.540 58,565,232 +0.44(+40.00%)
Sep 24, 2024 1.120 1.120 1.080 1.100 2,717,235 +0.01(+0.92%)
Sep 23, 2024 1.100 1.100 1.060 1.090 24,673 -0.01(-0.91%)
Sep 20, 2024 1.180 1.190 1.052 1.100 73,307 -0.08(-6.78%)
Sep 19, 2024 1.200 1.200 1.160 1.180 18,681 +0.03(+2.61%)
Sep 18, 2024 1.160 1.195 1.142 1.150 16,284 -0.03(-2.54%)
Sep 17, 2024 1.220 1.267 1.120 1.180 69,795 -0.03(-2.48%)
Sep 16, 2024 1.240 1.310 1.200 1.210 24,239 -0.04(-3.20%)
Sep 13, 2024 1.250 1.290 1.230 1.250 28,420 +0.02(+1.63%)
Sep 12, 2024 1.220 1.270 1.210 1.230 28,188 -0.05(-3.91%)
Sep 11, 2024 1.250 1.310 1.230 1.280 26,577 +0.04(+3.23%)
Sep 10, 2024 1.300 1.325 1.220 1.240 60,777 -0.10(-7.46%)
Sep 09, 2024 1.330 1.370 1.250 1.340 123,039 +0.03(+2.29%)
Sep 06, 2024 1.370 1.480 1.280 1.310 117,432 -0.10(-7.09%)
Sep 05, 2024 1.220 1.550 1.220 1.410 528,519 +0.09(+6.82%)
Sep 04, 2024 1.210 1.390 1.142 1.320 769,388 +0.01(+0.76%)
Sep 03, 2024 1.510 1.590 1.300 1.310 18,001,078 +0.14(+11.97%)
Aug 30, 2024 1.170 1.190 1.140 1.170 3,583,866 +0.02(+2.18%)
Aug 29, 2024 1.130 1.190 1.110 1.145 47,036 -0.00(-0.43%)
Aug 28, 2024 1.161 1.179 1.060 1.150 27,115 +0.01(+0.88%)
Aug 27, 2024 1.260 1.270 1.090 1.140 93,539 -0.12(-9.52%)
Aug 26, 2024 1.240 1.260 1.150 1.260 47,884 +0.06(+5.00%)
Aug 23, 2024 1.160 1.270 1.150 1.200 38,961 +0.06(+5.26%)
Aug 22, 2024 1.090 1.180 1.010 1.140 57,514 +0.06(+5.56%)
Aug 21, 2024 1.160 1.169 1.010 1.080 72,959 -0.06(-5.20%)
Aug 20, 2024 1.310 1.350 1.090 1.139 102,416 -0.13(-10.30%)
Aug 19, 2024 1.290 1.445 1.270 1.270 103,267 +0.00(+0.00%)
Aug 16, 2024 1.240 1.350 1.220 1.270 42,626 +0.03(+2.48%)
Aug 15, 2024 1.300 1.355 1.210 1.239 49,702 -0.08(-6.11%)
Aug 14, 2024 1.470 1.470 1.290 1.320 53,750 -0.14(-9.59%)
Aug 13, 2024 1.590 1.645 1.450 1.460 88,051 -0.16(-9.88%)
Aug 12, 2024 1.770 1.800 1.500 1.620 267,478 -0.18(-10.00%)
Aug 09, 2024 1.620 1.840 1.560 1.800 1,231,516 +0.30(+20.00%)
Aug 08, 2024 1.530 1.619 1.480 1.500 9,292 +0.02(+1.35%)
Aug 07, 2024 1.500 1.548 1.460 1.480 9,127 -0.01(-0.67%)
Aug 06, 2024 1.490 1.782 1.460 1.490 7,674 +0.00(+0.04%)
Aug 05, 2024 1.570 1.570 1.420 1.489 12,182 -0.11(-6.91%)
Aug 02, 2024 1.825 1.825 1.580 1.600 24,978 -0.18(-10.36%)
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.