Motorsport Games, Inc. Class A MSGM
NASDAQ · United States · Technology Services
$4.97+0.13 (+2.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.97 | +2.58% | $4.86 | $5.07 | $4.86 | 15.14K |
| 2026-10-01 | $4.84 | -0.62% | $4.90 | $5.08 | $4.83 | 114.90K |
| 2026-09-30 | $4.87 | +7.27% | $4.54 | $4.93 | $4.48 | 120.10K |
| 2026-09-29 | $4.54 | +2.71% | $4.31 | $4.60 | $4.31 | 69.30K |
| 2026-09-28 | $4.42 | +3.27% | $4.36 | $4.42 | $4.31 | 62.00K |
| 2026-09-25 | $4.28 | +2.15% | $4.26 | $4.43 | $4.23 | 52.30K |
| 2026-09-24 | $4.19 | -3.68% | $4.23 | $4.28 | $4.17 | 50.50K |
| 2026-09-23 | $4.35 | +2.84% | $4.28 | $4.47 | $4.22 | 50.60K |
| 2026-09-22 | $4.23 | -0.47% | $4.20 | $4.30 | $4.20 | 43.70K |
| 2026-09-21 | $4.25 | +2.41% | $4.18 | $4.35 | $4.16 | 86.00K |
| 2026-09-18 | $4.15 | -8.39% | $4.29 | $4.47 | $4.14 | 163.90K |
| 2026-09-17 | $4.53 | +5.35% | $4.47 | $4.78 | $4.47 | 149.10K |
| 2026-09-16 | $4.30 | -1.60% | $4.27 | $4.64 | $4.26 | 70.30K |
| 2026-09-15 | $4.37 | -1.80% | $4.38 | $4.55 | $4.35 | 80.00K |
| 2026-09-14 | $4.45 | -10.46% | $4.85 | $4.85 | $4.30 | 232.40K |
| 2026-09-11 | $4.97 | +7.34% | $4.64 | $5.21 | $4.64 | 182.50K |
| 2026-09-10 | $4.63 | -10.96% | $5.12 | $5.12 | $4.62 | 72.00K |
| 2026-09-09 | $5.20 | +8.33% | $4.83 | $5.25 | $4.66 | 234.10K |
| 2026-09-08 | $4.80 | +4.80% | $4.85 | $5.19 | $4.60 | 266.20K |
| 2026-09-04 | $4.58 | +13.93% | $4.07 | $4.68 | $4.06 | 312.20K |
| 2026-09-03 | $4.02 | -1.47% | $4.16 | $4.27 | $4.01 | 89.40K |
| 2026-09-02 | $4.08 | +4.35% | $4.00 | $4.29 | $4.00 | 95.60K |
| 2026-09-01 | $3.91 | +0.77% | $4.04 | $4.10 | $3.90 | 54.50K |
| 2026-08-31 | $3.88 | -0.26% | $3.84 | $3.97 | $3.83 | 19.50K |
| 2026-08-28 | $3.89 | -0.26% | $3.93 | $4.05 | $3.83 | 25.90K |
| 2026-08-27 | $3.90 | -2.74% | $3.95 | $3.97 | $3.87 | 52.50K |
| 2026-08-26 | $4.01 | +0.50% | $3.96 | $4.10 | $3.96 | 5.70K |
| 2026-08-25 | $3.99 | -1.48% | $4.05 | $4.10 | $3.99 | 18.20K |
| 2026-08-24 | $4.05 | +2.40% | $4.04 | $4.27 | $3.88 | 46.30K |
| 2026-08-21 | $3.95 | +4.08% | $3.70 | $4.06 | $3.50 | 125.20K |
| 2026-08-20 | $3.80 | -3.80% | $3.97 | $4.28 | $3.79 | 113.00K |
| 2026-08-19 | $3.95 | -1.00% | $4.00 | $4.17 | $3.93 | 13.70K |
| 2026-08-18 | $3.99 | +2.84% | $3.85 | $4.10 | $3.85 | 46.70K |
| 2026-08-17 | $3.88 | -12.61% | $3.79 | $4.30 | $3.71 | 244.00K |
| 2026-08-14 | $4.44 | -0.89% | $4.56 | $4.70 | $4.36 | 96.20K |
| 2026-08-13 | $4.48 | +3.23% | $4.36 | $4.65 | $4.33 | 28.90K |
| 2026-08-12 | $4.34 | -2.25% | $4.45 | $4.63 | $4.34 | 25.30K |
| 2026-08-11 | $4.44 | +2.07% | $4.34 | $4.50 | $4.30 | 19.00K |
| 2026-08-10 | $4.35 | +6.10% | $4.24 | $4.63 | $4.20 | 40.10K |
| 2026-08-07 | $4.10 | +5.40% | $3.96 | $4.24 | $3.89 | 29.80K |
| 2026-08-06 | $3.89 | -12.78% | $4.48 | $4.50 | $3.23 | 280.40K |
| 2026-08-05 | $4.46 | +4.45% | $4.39 | $4.56 | $4.31 | 34.70K |
| 2026-08-04 | $4.27 | -9.73% | $4.62 | $4.68 | $4.10 | 105.40K |
| 2026-08-03 | $4.73 | +9.24% | $4.39 | $4.75 | $4.32 | 28.80K |
| 2026-07-31 | $4.33 | -4.84% | $4.48 | $4.48 | $4.33 | 2.60K |
| 2026-07-30 | $4.55 | +6.31% | $4.38 | $4.85 | $4.36 | 25.00K |
| 2026-07-29 | $4.28 | -1.38% | $4.36 | $4.40 | $4.26 | 11.20K |
| 2026-07-28 | $4.34 | -1.59% | $4.45 | $4.57 | $4.23 | 14.60K |
| 2026-07-27 | $4.41 | +0.92% | $4.46 | $4.58 | $4.25 | 15.50K |
| 2026-07-24 | $4.37 | +4.55% | $4.26 | $4.55 | $4.20 | 32.90K |
| 2026-07-23 | $4.18 | -4.78% | $4.43 | $4.45 | $4.15 | 7.60K |
| 2026-07-22 | $4.39 | -5.18% | $4.60 | $4.60 | $4.36 | 5.70K |
| 2026-07-21 | $4.63 | -2.11% | $4.36 | $4.72 | $4.36 | 5.90K |
| 2026-07-20 | $4.73 | +1.94% | $4.57 | $4.85 | $4.42 | 24.60K |
| 2026-07-17 | $4.64 | -0.85% | $4.45 | $4.64 | $4.45 | 3.40K |
| 2026-07-16 | $4.68 | +2.63% | $4.65 | $4.75 | $4.57 | 25.10K |
| 2026-07-15 | $4.56 | +3.64% | $4.38 | $4.73 | $4.30 | 19.30K |
| 2026-07-14 | $4.40 | -1.12% | $4.65 | $4.65 | $4.39 | 6.10K |
| 2026-07-13 | $4.45 | -3.47% | $4.50 | $4.60 | $4.35 | 9.80K |
| 2026-07-10 | $4.61 | -0.22% | $4.54 | $4.77 | $4.54 | 6.30K |
| 2026-07-09 | $4.62 | +6.94% | $4.35 | $4.78 | $4.35 | 25.30K |
| 2026-07-08 | $4.32 | -7.89% | $4.60 | $4.65 | $4.24 | 22.00K |
| 2026-07-07 | $4.69 | -2.09% | $4.79 | $5.01 | $4.57 | 75.90K |
| 2026-07-06 | $4.79 | +11.14% | $4.36 | $4.83 | $4.35 | 79.20K |
| 2026-07-02 | $4.31 | +5.12% | $4.19 | $4.43 | $3.90 | 82.70K |
| 2026-07-01 | $4.10 | +2.50% | $3.91 | $4.20 | $3.83 | 38.20K |
| 2026-06-30 | $4.00 | 0.00% | $4.00 | $4.05 | $3.55 | 158.40K |
| 2026-06-29 | $4.00 | +4.44% | $3.80 | $4.09 | $3.78 | 42.20K |
| 2026-06-26 | $3.83 | -3.28% | $3.92 | $3.92 | $3.78 | 22.00K |
| 2026-06-25 | $3.96 | -1.98% | $4.00 | $4.04 | $3.93 | 63.90K |
| 2026-06-24 | $4.04 | +0.25% | $4.01 | $4.10 | $3.99 | 33.80K |
| 2026-06-23 | $4.03 | +1.00% | $3.96 | $4.11 | $3.92 | 40.40K |
| 2026-06-22 | $3.99 | +0.76% | $3.98 | $4.07 | $3.96 | 36.40K |
| 2026-06-18 | $3.96 | +5.60% | $3.75 | $3.96 | $3.75 | 39.40K |
| 2026-06-17 | $3.75 | -3.85% | $3.92 | $3.92 | $3.75 | 28.70K |
| 2026-06-16 | $3.90 | -0.51% | $3.99 | $4.24 | $3.70 | 70.30K |
| 2026-06-15 | $3.92 | -10.09% | $4.32 | $4.35 | $3.91 | 49.80K |
| 2026-06-12 | $4.36 | +3.81% | $4.13 | $4.39 | $4.13 | 64.90K |
| 2026-06-11 | $4.20 | -1.87% | $4.18 | $4.34 | $4.11 | 48.70K |
| 2026-06-10 | $4.28 | +1.18% | $4.21 | $4.37 | $4.21 | 14.60K |
| 2026-06-09 | $4.23 | -0.47% | $4.19 | $4.29 | $4.11 | 26.20K |
| 2026-06-08 | $4.25 | +1.67% | $4.11 | $4.26 | $4.07 | 71.70K |
| 2026-06-05 | $4.18 | +2.96% | $4.01 | $4.28 | $3.96 | 55.00K |
| 2026-06-04 | $4.06 | -3.10% | $4.17 | $4.17 | $4.02 | 16.50K |
| 2026-06-03 | $4.19 | +0.96% | $4.21 | $4.29 | $3.95 | 42.20K |
| 2026-06-02 | $4.15 | -3.26% | $4.26 | $4.35 | $4.14 | 27.80K |
| 2026-06-01 | $4.29 | +3.37% | $4.15 | $4.35 | $4.05 | 58.10K |
| 2026-05-29 | $4.15 | -0.95% | $4.16 | $4.16 | $4.02 | 9.30K |
| 2026-05-28 | $4.19 | +0.24% | $4.11 | $4.24 | $3.95 | 90.10K |
| 2026-05-27 | $4.18 | -5.86% | $4.27 | $4.28 | $4.05 | 48.40K |