Motorsport Games Inc. (MSGM)
NASDAQ: MSGM
· Real-Time Price · USD
3.08
-0.39 (-11.24%)
At close: Aug 14, 2025, 3:59 PM
3.00
-2.60%
After-hours: Aug 14, 2025, 07:30 PM EDT
MSGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.47 | 3.70 | 3.08 | 3.08 | 3.08 | -11.24% | 47,079 |
| Aug 13, 2025 | 3.65 | 3.78 | 3.40 | 3.47 | 3.47 | 1.17% | 61,800 |
| Aug 12, 2025 | 3.39 | 3.77 | 3.35 | 3.43 | 3.43 | 3.94% | 82,129 |
| Aug 11, 2025 | 3.29 | 3.44 | 3.26 | 3.30 | 3.30 | 0.00% | 25,900 |
| Aug 8, 2025 | 3.16 | 3.42 | 3.16 | 3.30 | 3.30 | 5.43% | 14,300 |
| Aug 7, 2025 | 3.16 | 3.24 | 3.11 | 3.13 | 3.13 | -2.19% | 31,520 |
| Aug 6, 2025 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | 0.00% | 17,528 |
| Aug 5, 2025 | 3.18 | 3.23 | 3.10 | 3.20 | 3.20 | 2.56% | 61,300 |
| Aug 4, 2025 | 3.06 | 3.18 | 3.03 | 3.12 | 3.12 | 4.35% | 13,621 |
| Aug 1, 2025 | 2.97 | 2.99 | 2.80 | 2.99 | 2.99 | -0.66% | 36,735 |
| Jul 31, 2025 | 3.10 | 3.11 | 2.96 | 3.01 | 3.01 | -3.22% | 27,015 |
| Jul 30, 2025 | 3.25 | 3.25 | 3.10 | 3.11 | 3.11 | -4.60% | 30,000 |
| Jul 29, 2025 | 3.61 | 3.71 | 3.26 | 3.26 | 3.26 | -9.70% | 31,907 |
| Jul 28, 2025 | 3.80 | 3.88 | 3.61 | 3.61 | 3.61 | -5.00% | 48,038 |
| Jul 25, 2025 | 3.72 | 3.85 | 3.72 | 3.80 | 3.80 | 2.70% | 22,100 |
| Jul 24, 2025 | 3.73 | 3.89 | 3.66 | 3.70 | 3.70 | -0.54% | 15,726 |
| Jul 23, 2025 | 3.82 | 3.82 | 3.55 | 3.72 | 3.72 | -2.62% | 19,093 |
| Jul 22, 2025 | 3.67 | 3.92 | 3.55 | 3.82 | 3.82 | 4.66% | 57,626 |
| Jul 21, 2025 | 3.42 | 3.73 | 3.42 | 3.65 | 3.65 | 7.04% | 85,842 |
| Jul 18, 2025 | 3.40 | 3.51 | 3.40 | 3.41 | 3.41 | -1.73% | 25,817 |