Motorsport Games Inc. (MSGM)
1.03
-0.01 (-0.96%)
At close: Apr 02, 2025, 3:59 PM
1.06
3.32%
After-hours: Apr 02, 2025, 07:00 PM EDT
Motorsport Games Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.04 | 1.05 | 0.97 | 1.03 | -0.01 | -0.96% | 40,704 |
| Apr 1, 2025 | 1.03 | 1.09 | 1.01 | 1.04 | -0.01 | -0.95% | 73,646 |
| Mar 31, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | -0.06 | -5.41% | 21,421 |
| Mar 28, 2025 | 1.10 | 1.12 | 1.05 | 1.11 | 0.02 | 1.83% | 27,244 |
| Mar 27, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | -0.03 | -2.68% | 10,585 |
| Mar 26, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | -0.05 | -4.27% | 9,543 |
| Mar 25, 2025 | 1.10 | 1.18 | 1.10 | 1.17 | 0.07 | 6.36% | 25,588 |
| Mar 24, 2025 | 1.21 | 1.21 | 1.08 | 1.10 | -0.11 | -9.09% | 66,249 |
| Mar 21, 2025 | 1.22 | 1.24 | 1.10 | 1.21 | -0.01 | -0.82% | 95,400 |
| Mar 20, 2025 | 1.28 | 1.29 | 1.22 | 1.22 | -0.03 | -2.40% | 10,800 |
| Mar 19, 2025 | 1.28 | 1.38 | 1.23 | 1.25 | 0.00 | 0.00% | 32,839 |
| Mar 18, 2025 | 1.20 | 1.28 | 1.20 | 1.25 | 0.05 | 4.17% | 12,900 |
| Mar 17, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 0.01 | 0.84% | 7,300 |
| Mar 14, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | -0.02 | -1.65% | 5,526 |
| Mar 13, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 0.01 | 0.83% | 6,066 |
| Mar 12, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | -0.03 | -2.44% | 3,100 |
| Mar 11, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | -0.03 | -2.38% | 7,942 |
| Mar 10, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | -0.02 | -1.56% | 15,200 |
| Mar 7, 2025 | 1.35 | 1.40 | 1.27 | 1.28 | -0.07 | -5.19% | 74,445 |
| Mar 6, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 0.09 | 7.14% | 16,942 |
| Mar 5, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 0.04 | 3.28% | 13,308 |
| Mar 4, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 0.01 | 0.83% | 17,828 |
| Mar 3, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 0.05 | 4.31% | 14,000 |
| Feb 28, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | -0.04 | -3.33% | 10,625 |
| Feb 27, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | -0.01 | -0.83% | 13,832 |
| Feb 26, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 0.04 | 3.42% | 37,035 |
| Feb 25, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | -0.01 | -0.85% | 28,814 |
| Feb 24, 2025 | 1.26 | 1.26 | 1.17 | 1.18 | -0.08 | -6.35% | 32,700 |
| Feb 21, 2025 | 1.29 | 1.32 | 1.25 | 1.26 | -0.03 | -2.33% | 58,800 |
| Feb 20, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | 0.01 | 0.78% | 8,400 |
| Feb 19, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 0.00 | 0.00% | 13,200 |
| Feb 18, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | -0.02 | -1.54% | 11,300 |
| Feb 14, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | -0.01 | -0.76% | 16,600 |
| Feb 13, 2025 | 1.29 | 1.31 | 1.25 | 1.31 | 0.02 | 1.55% | 27,318 |
| Feb 12, 2025 | 1.32 | 1.32 | 1.26 | 1.29 | -0.03 | -2.27% | 11,700 |
| Feb 11, 2025 | 1.35 | 1.39 | 1.26 | 1.32 | -0.02 | -1.49% | 22,328 |
| Feb 10, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | -0.03 | -2.19% | 14,940 |
| Feb 7, 2025 | 1.35 | 1.44 | 1.34 | 1.37 | 0.03 | 2.24% | 15,200 |
| Feb 6, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 0.01 | 0.75% | 18,900 |
| Feb 5, 2025 | 1.39 | 1.42 | 1.31 | 1.33 | -0.06 | -4.32% | 27,143 |
| Feb 4, 2025 | 1.43 | 1.44 | 1.37 | 1.39 | -0.04 | -2.80% | 31,385 |
| Feb 3, 2025 | 1.41 | 1.44 | 1.32 | 1.43 | 0.02 | 1.42% | 23,200 |
| Jan 31, 2025 | 1.46 | 1.48 | 1.38 | 1.41 | -0.08 | -5.37% | 30,600 |
| Jan 30, 2025 | 1.42 | 1.49 | 1.39 | 1.49 | 0.10 | 7.19% | 24,600 |
| Jan 29, 2025 | 1.42 | 1.48 | 1.25 | 1.39 | -0.05 | -3.47% | 78,700 |
| Jan 28, 2025 | 1.45 | 1.48 | 1.29 | 1.44 | -0.01 | -0.69% | 68,155 |
| Jan 27, 2025 | 1.49 | 1.55 | 1.40 | 1.45 | -0.02 | -1.36% | 56,028 |
| Jan 24, 2025 | 1.37 | 1.48 | 1.37 | 1.47 | 0.10 | 7.30% | 142,321 |
| Jan 23, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 0.03 | 2.24% | 7,115 |
| Jan 22, 2025 | 1.41 | 1.41 | 1.34 | 1.34 | -0.07 | -4.96% | 7,600 |