Motorsport Games Inc. (MSGM)
NASDAQ: MSGM
· Real-Time Price · USD
2.75
0.04 (1.48%)
At close: Sep 18, 2025, 3:59 PM
2.72
-1.09%
After-hours: Sep 18, 2025, 06:24 PM EDT
MSGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.83 | 2.83 | 2.72 | 2.79 | 2.79 | 2.95% | 9,623 |
| Sep 17, 2025 | 2.83 | 2.84 | 2.71 | 2.71 | 2.71 | -3.90% | 17,500 |
| Sep 16, 2025 | 2.92 | 2.92 | 2.75 | 2.82 | 2.82 | 0.71% | 12,900 |
| Sep 15, 2025 | 2.83 | 2.95 | 2.77 | 2.80 | 2.80 | -1.06% | 21,900 |
| Sep 12, 2025 | 2.94 | 2.94 | 2.82 | 2.83 | 2.83 | -0.70% | 19,226 |
| Sep 11, 2025 | 2.91 | 2.95 | 2.73 | 2.85 | 2.85 | -4.04% | 26,900 |
| Sep 10, 2025 | 2.99 | 2.99 | 2.91 | 2.97 | 2.97 | 0.68% | 11,806 |
| Sep 9, 2025 | 2.80 | 2.95 | 2.80 | 2.95 | 2.95 | 6.12% | 16,169 |
| Sep 8, 2025 | 2.98 | 2.99 | 2.78 | 2.78 | 2.78 | -6.40% | 5,400 |
| Sep 5, 2025 | 2.94 | 2.99 | 2.90 | 2.97 | 2.97 | 1.02% | 2,539 |
| Sep 4, 2025 | 2.87 | 2.97 | 2.85 | 2.94 | 2.94 | 0.68% | 24,729 |
| Sep 3, 2025 | 2.88 | 2.96 | 2.86 | 2.92 | 2.92 | -0.34% | 6,811 |
| Sep 2, 2025 | 2.83 | 3.00 | 2.83 | 2.93 | 2.93 | 3.17% | 9,627 |
| Aug 29, 2025 | 2.88 | 2.89 | 2.84 | 2.84 | 2.84 | -2.41% | 7,132 |
| Aug 28, 2025 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | 0.00% | 4,100 |
| Aug 27, 2025 | 2.99 | 3.07 | 2.91 | 2.91 | 2.91 | -3.00% | 10,810 |
| Aug 26, 2025 | 3.04 | 3.13 | 2.93 | 3.00 | 3.00 | -0.99% | 10,800 |
| Aug 25, 2025 | 2.98 | 3.18 | 2.98 | 3.03 | 3.03 | 3.41% | 34,769 |
| Aug 22, 2025 | 2.90 | 2.98 | 2.86 | 2.93 | 2.93 | 4.64% | 11,256 |
| Aug 21, 2025 | 2.85 | 2.89 | 2.79 | 2.80 | 2.80 | -4.44% | 6,325 |